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

Ultra Technology 2X ETF (NY: ROM )

69.36 +2.94 (+4.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jun 28, 2013 2.327 2.372 2.313 2.351 926,426 +0.01(+0.43%)
Jun 26, 2013 2.351 2.357 2.328 2.341 677,777 +0.03(+1.46%)
Jun 25, 2013 2.323 2.330 2.281 2.307 1,035,135 +0.03(+1.23%)
Jun 24, 2013 2.303 2.310 2.244 2.279 3,799,886 -0.06(-2.74%)
Jun 21, 2013 2.395 2.395 2.313 2.343 2,479,195 -0.04(-1.72%)
Jun 20, 2013 2.459 2.467 2.376 2.384 2,167,078 -0.13(-5.09%)
Jun 19, 2013 2.551 2.563 2.501 2.512 582,754 -0.04(-1.39%)
Jun 18, 2013 2.523 2.569 2.523 2.548 386,546 +0.03(+1.29%)
Jun 17, 2013 2.495 2.545 2.495 2.515 738,423 +0.04(+1.81%)
Jun 14, 2013 2.508 2.510 2.459 2.471 408,469 -0.03(-1.29%)
Jun 13, 2013 2.445 2.519 2.429 2.503 692,144 +0.05(+2.19%)
Jun 12, 2013 2.531 2.531 2.446 2.450 1,247,851 -0.05(-1.90%)
Jun 11, 2013 2.500 2.548 2.486 2.497 434,187 -0.05(-2.04%)
Jun 10, 2013 2.563 2.575 2.541 2.549 474,402 +0.00(+0.06%)
Jun 07, 2013 2.515 2.555 2.486 2.548 710,143 +0.05(+2.08%)
Jun 06, 2013 2.494 2.518 2.438 2.496 1,748,944 +0.00(+0.17%)
Jun 05, 2013 2.530 2.547 2.486 2.491 1,663,001 -0.07(-2.54%)
Jun 04, 2013 2.580 2.607 2.533 2.557 924,610 -0.02(-0.68%)
Jun 03, 2013 2.558 2.574 2.518 2.574 672,296 +0.02(+0.98%)
May 31, 2013 2.578 2.620 2.549 2.549 1,156,201 -0.04(-1.44%)
May 30, 2013 2.549 2.609 2.545 2.586 506,962 +0.05(+1.86%)
May 29, 2013 2.508 2.557 2.500 2.539 637,400 +0.00(+0.01%)
May 28, 2013 2.560 2.577 2.524 2.539 789,308 +0.04(+1.52%)
May 24, 2013 2.480 2.509 2.467 2.501 1,650,353 -0.01(-0.47%)
May 23, 2013 2.467 2.533 2.449 2.513 2,086,876 -0.00(-0.05%)
May 22, 2013 2.586 2.606 2.492 2.514 1,958,384 -0.06(-2.37%)
May 21, 2013 2.578 2.590 2.556 2.575 699,798 -0.01(-0.27%)
May 20, 2013 2.561 2.602 2.561 2.582 2,084,735 +0.01(+0.35%)
May 17, 2013 2.535 2.573 2.532 2.573 753,179 +0.04(+1.71%)
May 16, 2013 2.508 2.558 2.504 2.530 940,728 +0.05(+2.03%)
May 15, 2013 2.471 2.483 2.450 2.480 946,404 +0.01(+0.46%)
May 13, 2013 2.474 2.484 2.462 2.468 606,461 -0.01(-0.39%)
May 10, 2013 2.464 2.487 2.458 2.478 1,443,021 +0.02(+0.91%)
May 09, 2013 2.466 2.494 2.454 2.456 1,668,580 -0.02(-0.96%)
May 08, 2013 2.445 2.482 2.427 2.479 1,291,763 +0.04(+1.57%)
May 07, 2013 2.466 2.470 2.423 2.441 1,862,485 -0.02(-0.65%)
May 06, 2013 2.437 2.463 2.436 2.457 3,991,295 +0.03(+1.30%)
May 03, 2013 2.412 2.440 2.372 2.426 4,067,994 +0.05(+2.25%)
May 02, 2013 2.323 2.382 2.318 2.372 5,932,588 +0.06(+2.72%)
May 01, 2013 2.347 2.347 2.305 2.310 495,320 -0.03(-1.43%)
Apr 30, 2013 2.303 2.347 2.282 2.343 1,255,894 +0.05(+2.09%)
Apr 29, 2013 2.236 2.311 2.226 2.295 1,231,311 +0.07(+3.32%)
Apr 26, 2013 2.215 2.233 2.201 2.221 1,252,326 +0.00(+0.15%)
Apr 25, 2013 2.211 2.247 2.209 2.218 1,423,660 +0.01(+0.39%)
Apr 24, 2013 2.170 2.222 2.160 2.209 723,116 +0.03(+1.21%)
Apr 23, 2013 2.152 2.206 2.152 2.183 582,332 +0.05(+2.45%)
Apr 22, 2013 2.105 2.143 2.090 2.131 673,561 +0.05(+2.23%)
Apr 19, 2013 2.083 2.110 2.049 2.084 885,790 -0.01(-0.63%)
Apr 18, 2013 2.182 2.182 2.084 2.097 1,040,259 -0.06(-2.94%)
Apr 17, 2013 2.223 2.223 2.138 2.161 1,125,813 -0.11(-4.71%)
Apr 16, 2013 2.236 2.268 2.219 2.268 659,226 +0.06(+2.54%)
Apr 15, 2013 2.267 2.273 2.205 2.211 1,127,953 -0.08(-3.29%)
Apr 12, 2013 2.288 2.288 2.252 2.287 1,461,118 -0.02(-1.05%)
Apr 11, 2013 2.317 2.325 2.293 2.311 2,581,710 -0.03(-1.41%)
Apr 10, 2013 2.280 2.354 2.279 2.344 1,100,711 +0.08(+3.72%)
Apr 09, 2013 2.233 2.275 2.216 2.260 1,962,567 +0.04(+1.93%)
Apr 08, 2013 2.198 2.228 2.181 2.217 2,163,608 +0.01(+0.56%)
Apr 05, 2013 2.183 2.213 2.160 2.205 5,849,791 -0.04(-1.58%)
Apr 04, 2013 2.258 2.258 2.214 2.240 285,101 -0.02(-0.91%)
Apr 03, 2013 2.288 2.296 2.244 2.261 197,245 -0.02(-1.05%)
Apr 02, 2013 2.298 2.309 2.280 2.285 204,964 +0.01(+0.28%)
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.