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

Ultra Technology 2X ETF (NY: ROM )

66.42 +2.39 (+3.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2008 0.6547 0.6788 0.6513 0.6627 10,257,351 +0.01(+1.37%)
Dec 30, 2008 0.6331 0.6565 0.6263 0.6537 8,851,169 +0.03(+4.94%)
Dec 29, 2008 0.6353 0.6353 0.6063 0.6229 3,716,328 -0.01(-1.58%)
Dec 26, 2008 0.6334 0.6335 0.6238 0.6329 4,198,239 +0.00(+0.51%)
Dec 24, 2008 0.6353 0.6353 0.6238 0.6297 1,127,723 +0.00(+0.34%)
Dec 23, 2008 0.6494 0.6534 0.6195 0.6276 8,469,864 -0.01(-1.59%)
Dec 22, 2008 0.6679 0.6679 0.6131 0.6377 5,283,299 -0.03(-4.96%)
Dec 19, 2008 0.6729 0.6895 0.6630 0.6710 4,316,494 +0.02(+2.69%)
Dec 18, 2008 0.6904 0.6923 0.6413 0.6535 5,036,245 -0.04(-5.36%)
Dec 17, 2008 0.6954 0.7092 0.6719 0.6904 5,632,160 -0.02(-2.44%)
Dec 16, 2008 0.6667 0.7148 0.6556 0.7077 6,637,346 +0.06(+8.97%)
Dec 15, 2008 0.6753 0.6753 0.6319 0.6494 5,048,444 -0.02(-2.50%)
Dec 12, 2008 0.6220 0.6750 0.6155 0.6661 5,094,675 +0.03(+3.94%)
Dec 11, 2008 0.6741 0.6895 0.6313 0.6408 5,301,954 -0.04(-6.18%)
Dec 10, 2008 0.6901 0.7080 0.6670 0.6830 3,322,663 +0.00(+0.23%)
Dec 09, 2008 0.6507 0.7176 0.6448 0.6815 9,460,191 +0.01(+1.80%)
Dec 08, 2008 0.6621 0.6935 0.6414 0.6695 8,017,672 +0.05(+8.28%)
Dec 05, 2008 0.5561 0.6220 0.5357 0.6183 4,631,614 +0.04(+7.63%)
Dec 04, 2008 0.6001 0.6171 0.5520 0.5745 5,429,034 -0.04(-6.63%)
Dec 03, 2008 0.5829 0.6220 0.5570 0.6152 7,207,275 +0.04(+6.11%)
Dec 02, 2008 0.5708 0.5918 0.5462 0.5798 16,282,982 +0.03(+4.59%)
Dec 01, 2008 0.6165 0.6195 0.5542 0.5544 4,794,122 -0.09(-14.36%)
Nov 28, 2008 0.6457 0.6488 0.6340 0.6473 3,631,522 -0.00(-0.38%)
Nov 26, 2008 0.5869 0.6535 0.5745 0.6498 8,585,978 +0.05(+8.37%)
Nov 25, 2008 0.6356 0.6420 0.5770 0.5996 8,405,887 -0.01(-2.01%)
Nov 24, 2008 0.5896 0.6288 0.5641 0.6118 10,390,011 +0.06(+11.27%)
Nov 21, 2008 0.5129 0.5501 0.4852 0.5499 8,994,600 +0.05(+9.41%)
Nov 20, 2008 0.5252 0.5821 0.4947 0.5026 9,521,022 -0.05(-9.21%)
Nov 19, 2008 0.6118 0.6334 0.5490 0.5536 4,160,442 -0.06(-9.16%)
Nov 18, 2008 0.6254 0.6356 0.5733 0.6094 5,999,319 +0.01(+1.18%)
Nov 17, 2008 0.6112 0.6384 0.6011 0.6023 4,356,756 -0.03(-5.19%)
Nov 14, 2008 0.6793 0.7012 0.6303 0.6353 5,122,706 -0.07(-9.69%)
Nov 13, 2008 0.6353 0.7034 0.5582 0.7034 10,472,676 +0.07(+10.56%)
Nov 12, 2008 0.6790 0.6855 0.6316 0.6362 8,896,005 -0.06(-9.11%)
Nov 11, 2008 0.7071 0.7271 0.6821 0.7000 3,895,577 -0.04(-4.87%)
Nov 10, 2008 0.7996 0.8066 0.7176 0.7359 4,879,415 -0.03(-3.42%)
Nov 07, 2008 0.7351 0.7697 0.7299 0.7619 16,846,908 +0.03(+4.75%)
Nov 06, 2008 0.7955 0.8005 0.7188 0.7274 7,979,129 -0.09(-10.81%)
Nov 05, 2008 0.9050 0.9050 0.8125 0.8156 7,989,479 -0.10(-10.94%)
Nov 04, 2008 0.9084 0.9191 0.8708 0.9158 7,175,415 +0.06(+6.54%)
Nov 03, 2008 0.8886 0.8886 0.8495 0.8595 4,536,361 -0.01(-0.94%)
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%)
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.