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 (%)
Oct 31, 2008 0.8483 0.8976 0.8294 0.8677 6,788,758 +0.00(+0.21%)
Oct 30, 2008 0.8815 0.8815 0.8273 0.8658 6,966,125 +0.05(+6.64%)
Oct 29, 2008 0.8322 0.8729 0.7971 0.8119 10,622,693 -0.02(-2.91%)
Oct 28, 2008 0.7444 0.8365 0.6932 0.8362 11,039,782 +0.15(+22.59%)
Oct 27, 2008 0.7225 0.7537 0.6784 0.6821 6,392,790 -0.04(-5.11%)
Oct 24, 2008 0.6695 0.7584 0.6658 0.7188 8,428,370 -0.04(-5.80%)
Oct 23, 2008 0.7626 0.7866 0.6864 0.7631 6,654,152 -0.01(-1.55%)
Oct 22, 2008 0.8131 0.8270 0.7290 0.7750 10,536,849 -0.06(-7.45%)
Oct 21, 2008 0.8917 0.9232 0.8368 0.8375 7,470,129 -0.10(-10.62%)
Oct 20, 2008 0.9401 0.9401 0.8573 0.9370 9,600,573 +0.07(+7.60%)
Oct 17, 2008 0.8825 0.9589 0.8355 0.8708 20,440,310 -0.01(-1.29%)
Oct 16, 2008 0.8375 0.8846 0.7253 0.8822 10,622,531 +0.07(+9.24%)
Oct 15, 2008 0.9244 0.9367 0.8045 0.8076 10,026,259 -0.15(-15.49%)
Oct 14, 2008 1.134 1.134 0.9247 0.9556 24,461,572 -0.08(-7.46%)
Oct 13, 2008 0.9438 1.033 0.8994 1.033 38,808,056 +0.20(+24.07%)
Oct 10, 2008 0.8150 0.9170 0.7456 0.8322 12,480,322 -0.03(-3.88%)
Oct 09, 2008 0.9466 0.9721 0.8304 0.8659 8,797,767 -0.04(-3.93%)
Oct 08, 2008 0.8741 0.9863 0.8630 0.9013 11,177,114 -0.02(-2.04%)
Oct 07, 2008 1.116 1.116 0.9185 0.9201 6,374,816 -0.13(-12.21%)
Oct 06, 2008 1.084 1.094 0.9472 1.048 11,537,655 -0.11(-9.45%)
Oct 03, 2008 1.193 1.261 1.134 1.157 8,420,973 -0.01(-0.90%)
Oct 02, 2008 1.296 1.296 1.157 1.168 5,716,415 -0.13(-10.09%)
Oct 01, 2008 1.290 1.318 1.250 1.299 3,437,317 -0.01(-0.96%)
Sep 30, 2008 1.295 1.333 1.227 1.312 7,369,717 +0.05(+3.78%)
Sep 29, 2008 1.437 1.441 1.202 1.264 11,227,174 -0.21(-14.20%)
Sep 26, 2008 1.420 1.474 1.402 1.473 0 -0.01(-0.80%)
Sep 25, 2008 1.439 1.501 1.415 1.485 7,795,079 +0.07(+4.99%)
Sep 24, 2008 1.451 1.451 1.390 1.414 5,427,347 +0.02(+1.48%)
Sep 23, 2008 1.418 1.476 1.385 1.394 4,746,041 -0.02(-1.72%)
Sep 22, 2008 1.526 1.547 1.415 1.418 4,059,090 -0.12(-7.91%)
Sep 19, 2008 1.619 1.649 1.447 1.540 0 +0.09(+6.57%)
Sep 18, 2008 1.399 1.455 1.295 1.445 8,620,044 +0.11(+8.25%)
Sep 17, 2008 1.428 1.450 1.332 1.335 11,695,426 -0.13(-9.13%)
Sep 16, 2008 1.406 1.500 1.387 1.469 17,893,264 -0.03(-2.26%)
Sep 15, 2008 1.505 1.555 1.462 1.503 6,375,595 -0.07(-4.60%)
Sep 12, 2008 1.531 1.584 1.516 1.575 13,893,189 +0.00(+0.20%)
Sep 11, 2008 1.495 1.576 1.479 1.572 16,389,558 +0.04(+2.58%)
Sep 10, 2008 1.535 1.562 1.523 1.532 5,806,250 +0.02(+1.28%)
Sep 09, 2008 1.596 1.614 1.510 1.513 14,903,533 -0.07(-4.31%)
Sep 08, 2008 1.643 1.652 1.530 1.581 8,505,844 +0.02(+1.28%)
Sep 05, 2008 1.535 1.587 1.526 1.561 0 -0.02(-0.98%)
Sep 04, 2008 1.649 1.653 1.577 1.577 9,066,526 -0.11(-6.37%)
Sep 03, 2008 1.714 1.737 1.662 1.684 5,433,836 -0.06(-3.54%)
Sep 02, 2008 1.852 1.868 1.734 1.746 4,037,970 -0.05(-2.96%)
Aug 29, 2008 1.854 1.854 1.787 1.799 4,022,948 -0.07(-3.92%)
Aug 28, 2008 1.884 1.894 1.869 1.872 2,224,625 +0.02(+1.13%)
Aug 27, 2008 1.816 1.878 1.816 1.851 4,064,897 +0.03(+1.47%)
Aug 26, 2008 1.834 1.848 1.805 1.824 2,670,556 -0.02(-0.92%)
Aug 25, 2008 1.905 1.905 1.836 1.841 4,578,959 -0.06(-3.40%)
Aug 22, 2008 1.899 1.923 1.865 1.906 3,789,488 +0.06(+3.00%)
Aug 21, 2008 1.852 1.863 1.807 1.851 10,139,485 -0.01(-0.77%)
Aug 20, 2008 1.881 1.894 1.842 1.865 6,981,341 +0.01(+0.66%)
Aug 19, 2008 1.888 1.898 1.835 1.853 7,146,963 -0.05(-2.78%)
Aug 18, 2008 1.951 1.988 1.873 1.906 6,434,706 -0.06(-3.22%)
Aug 15, 2008 1.973 1.983 1.934 1.969 0 +0.02(+1.00%)
Aug 14, 2008 1.894 1.972 1.894 1.950 7,423,054 +0.02(+1.25%)
Aug 13, 2008 1.911 1.953 1.894 1.926 5,409,471 -0.01(-0.39%)
Aug 12, 2008 1.953 1.953 1.913 1.933 5,073,587 -0.00(-0.03%)
Aug 11, 2008 1.921 1.975 1.897 1.934 7,956,419 +0.03(+1.50%)
Aug 08, 2008 1.837 1.915 1.824 1.905 5,362,850 +0.07(+3.71%)
Aug 07, 2008 1.801 1.876 1.788 1.837 6,081,855 +0.00(+0.20%)
Aug 06, 2008 1.786 1.846 1.762 1.833 4,567,507 +0.05(+3.08%)
Aug 05, 2008 1.740 1.783 1.712 1.778 5,269,414 +0.09(+5.35%)
Aug 04, 2008 1.724 1.724 1.684 1.688 1,444,790 -0.02(-0.97%)
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.