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

Ultra Technology 2X ETF (NY: ROM )

60.52 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 30, 2013 2.571 2.572 2.540 2.552 214,110 -0.02(-0.93%)
Aug 29, 2013 2.552 2.597 2.552 2.576 176,263 +0.03(+1.13%)
Aug 28, 2013 2.530 2.572 2.530 2.548 569,392 +0.01(+0.33%)
Aug 27, 2013 2.590 2.611 2.530 2.539 828,030 -0.11(-4.32%)
Aug 26, 2013 2.664 2.696 2.654 2.654 448,230 -0.01(-0.34%)
Aug 23, 2013 2.667 2.672 2.644 2.663 294,150 +0.04(+1.46%)
Aug 22, 2013 2.612 2.649 2.601 2.625 180,511 +0.02(+0.94%)
Aug 21, 2013 2.626 2.642 2.598 2.600 253,611 -0.02(-0.75%)
Aug 20, 2013 2.610 2.639 2.605 2.620 303,425 +0.01(+0.30%)
Aug 19, 2013 2.631 2.662 2.609 2.612 705,052 -0.01(-0.38%)
Aug 16, 2013 2.616 2.635 2.611 2.622 245,211 +0.01(+0.37%)
Aug 15, 2013 2.675 2.675 2.604 2.613 603,672 -0.10(-3.69%)
Aug 14, 2013 2.714 2.727 2.686 2.713 305,500 -0.00(-0.02%)
Aug 13, 2013 2.665 2.727 2.647 2.713 528,821 +0.04(+1.67%)
Aug 12, 2013 2.601 2.672 2.550 2.669 344,418 +0.04(+1.67%)
Aug 09, 2013 2.635 2.654 2.611 2.625 868,310 -0.03(-1.08%)
Aug 08, 2013 2.638 2.660 2.614 2.654 233,698 +0.04(+1.36%)
Aug 07, 2013 2.616 2.622 2.590 2.618 185,992 -0.01(-0.48%)
Aug 06, 2013 2.655 2.661 2.616 2.631 306,798 -0.04(-1.39%)
Aug 05, 2013 2.652 2.673 2.642 2.667 289,090 +0.01(+0.49%)
Aug 02, 2013 2.636 2.655 2.624 2.655 398,383 +0.02(+0.75%)
Aug 01, 2013 2.625 2.638 2.619 2.635 354,277 +0.06(+2.26%)
Jul 31, 2013 2.576 2.609 2.572 2.577 549,155 -0.01(-0.41%)
Jul 30, 2013 2.560 2.602 2.560 2.587 405,388 +0.04(+1.49%)
Jul 29, 2013 2.536 2.556 2.524 2.549 103,357 +0.02(+0.62%)
Jul 26, 2013 2.513 2.533 2.503 2.533 101,541 -0.01(-0.46%)
Jul 25, 2013 2.545 2.545 2.513 2.545 274,042 +0.00(+0.16%)
Jul 24, 2013 2.559 2.565 2.526 2.541 439,668 +0.05(+2.09%)
Jul 23, 2013 2.517 2.529 2.485 2.489 1,246,327 -0.03(-1.07%)
Jul 22, 2013 2.508 2.519 2.499 2.516 1,270,164 +0.02(+0.68%)
Jul 19, 2013 2.515 2.528 2.482 2.499 976,078 -0.10(-3.70%)
Jul 18, 2013 2.618 2.636 2.593 2.595 305,014 +0.00(+0.00%)
Jul 17, 2013 2.618 2.621 2.595 2.595 166,339 -0.01(-0.33%)
Jul 16, 2013 2.597 2.604 2.581 2.603 959,376 +0.00(+0.03%)
Jul 15, 2013 2.575 2.605 2.561 2.603 296,549 +0.03(+1.06%)
Jul 12, 2013 2.571 2.584 2.554 2.575 434,738 +0.00(+0.16%)
Jul 11, 2013 2.530 2.573 2.507 2.571 956,360 +0.10(+3.90%)
Jul 10, 2013 2.445 2.484 2.441 2.475 385,476 +0.02(+0.64%)
Jul 09, 2013 2.430 2.459 2.423 2.459 254,616 +0.04(+1.49%)
Jul 08, 2013 2.463 2.463 2.412 2.423 426,241 -0.02(-0.75%)
Jul 05, 2013 2.432 2.441 2.397 2.441 332,321 +0.03(+1.16%)
Jul 03, 2013 2.394 2.432 2.394 2.413 92,428 +0.03(+1.23%)
Jul 02, 2013 2.382 2.411 2.352 2.384 467,624 +0.00(+0.21%)
Jul 01, 2013 2.359 2.411 2.359 2.379 396,697 +0.03(+1.18%)
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%)
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.