Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Technology 2X ETF (NY: ROM )

63.68 +0.20 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.213 4.268 4.193 4.199 44,778 -0.01(-0.24%)
Feb 26, 2016 4.261 4.271 4.193 4.209 106,713 -0.00(-0.01%)
Feb 25, 2016 4.174 4.209 4.065 4.209 171,846 +0.09(+2.29%)
Feb 24, 2016 3.962 4.115 3.907 4.115 250,306 +0.08(+1.96%)
Feb 23, 2016 4.109 4.160 4.027 4.036 212,183 -0.15(-3.59%)
Feb 22, 2016 4.160 4.201 4.153 4.187 337,005 +0.11(+2.78%)
Feb 19, 2016 4.019 4.092 4.019 4.073 93,871 +0.02(+0.55%)
Feb 18, 2016 4.150 4.150 4.051 4.051 409,617 -0.06(-1.55%)
Feb 17, 2016 3.951 4.131 3.951 4.115 447,967 +0.21(+5.39%)
Feb 16, 2016 3.860 3.923 3.818 3.904 196,933 +0.15(+3.88%)
Feb 12, 2016 3.743 3.758 3.758 3.758 945,010 +0.10(+2.71%)
Feb 11, 2016 3.585 3.714 3.580 3.659 398,261 -0.01(-0.24%)
Feb 10, 2016 3.732 3.824 3.668 3.668 283,406 +0.02(+0.51%)
Feb 09, 2016 3.620 3.745 3.592 3.649 337,748 -0.05(-1.28%)
Feb 08, 2016 3.699 3.725 3.562 3.696 1,133,834 -0.10(-2.75%)
Feb 05, 2016 4.068 4.068 3.794 3.801 683,993 -0.30(-7.25%)
Feb 04, 2016 4.082 4.167 4.044 4.098 76,440 +0.01(+0.26%)
Feb 03, 2016 4.141 4.165 3.964 4.088 171,151 -0.03(-0.77%)
Feb 02, 2016 4.203 4.234 4.091 4.119 120,024 -0.18(-4.26%)
Feb 01, 2016 4.239 4.330 4.215 4.302 160,393 +0.03(+0.72%)
Jan 29, 2016 4.083 4.271 4.083 4.271 320,108 +0.26(+6.42%)
Jan 28, 2016 4.020 4.028 3.953 4.014 140,540 +0.13(+3.26%)
Jan 27, 2016 4.008 4.047 3.871 3.887 315,019 -0.19(-4.60%)
Jan 26, 2016 4.059 4.115 4.003 4.075 157,114 +0.05(+1.29%)
Jan 25, 2016 4.125 4.139 4.014 4.023 158,826 -0.11(-2.61%)
Jan 22, 2016 4.032 4.131 4.032 4.130 212,070 +0.22(+5.50%)
Jan 21, 2016 3.925 4.024 3.843 3.915 203,282 +0.01(+0.22%)
Jan 20, 2016 3.779 3.941 3.645 3.906 1,323,531 -0.03(-0.75%)
Jan 19, 2016 4.037 4.042 3.867 3.936 876,614 -0.01(-0.25%)
Jan 15, 2016 4.112 3.946 3.946 3.946 843,240 -0.27(-6.37%)
Jan 14, 2016 4.093 4.285 3.964 4.214 338,992 +0.16(+4.03%)
Jan 13, 2016 4.361 4.361 4.051 4.051 357,197 -0.26(-6.05%)
Jan 12, 2016 4.278 4.341 4.204 4.312 253,375 +0.11(+2.58%)
Jan 11, 2016 4.221 4.248 4.099 4.204 1,156,240 +0.04(+0.98%)
Jan 08, 2016 4.305 4.324 4.157 4.163 583,467 -0.06(-1.54%)
Jan 07, 2016 4.335 4.439 4.228 4.228 696,012 -0.29(-6.50%)
Jan 06, 2016 4.490 4.562 4.476 4.522 215,979 -0.13(-2.76%)
Jan 05, 2016 4.748 4.765 4.644 4.650 170,424 +0.01(+0.16%)
Jan 04, 2016 4.765 4.765 4.569 4.643 396,613 -0.23(-4.75%)
Dec 31, 2015 4.922 4.874 4.874 4.874 66,231 -0.12(-2.37%)
Dec 30, 2015 5.030 5.040 4.984 4.993 109,750 -0.07(-1.37%)
Dec 29, 2015 4.972 5.094 4.972 5.062 306,344 +0.14(+2.83%)
Dec 28, 2015 4.916 4.923 4.837 4.923 157,065 -0.00(-0.09%)
Dec 24, 2015 4.911 4.927 4.927 4.927 35,538 +0.00(+0.03%)
Dec 23, 2015 4.896 4.931 4.887 4.926 134,482 +0.07(+1.40%)
Dec 22, 2015 4.821 4.858 4.789 4.858 70,593 +0.07(+1.38%)
Dec 21, 2015 4.784 4.803 4.721 4.792 91,724 +0.08(+1.76%)
Dec 18, 2015 4.869 4.869 4.706 4.709 202,638 -0.18(-3.67%)
Dec 17, 2015 5.067 5.082 4.888 4.888 120,483 -0.15(-3.02%)
Dec 16, 2015 4.981 5.060 4.906 5.040 171,616 +0.12(+2.41%)
Dec 15, 2015 4.947 4.989 4.921 4.921 225,739 +0.04(+0.86%)
Dec 14, 2015 4.838 4.896 4.711 4.879 404,679 +0.04(+0.78%)
Dec 11, 2015 4.956 4.961 4.832 4.842 361,435 -0.21(-4.15%)
Dec 10, 2015 5.035 5.115 5.017 5.051 138,104 +0.04(+0.73%)
Dec 09, 2015 5.129 5.193 4.972 5.015 713,107 -0.17(-3.29%)
Dec 08, 2015 5.092 5.202 5.085 5.185 167,607 -0.01(-0.24%)
Dec 07, 2015 5.259 5.259 5.172 5.198 135,453 -0.07(-1.42%)
Dec 04, 2015 5.045 5.283 5.045 5.273 889,088 +0.24(+4.72%)
Dec 03, 2015 5.225 5.225 4.995 5.035 211,546 -0.15(-2.92%)
Dec 02, 2015 5.240 5.300 5.168 5.187 274,738 -0.05(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.