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 (%)
Mar 28, 2013 2.300 2.329 2.300 2.323 245,438 -0.01(-0.29%)
Mar 27, 2013 2.313 2.330 2.292 2.330 165,268 -0.01(-0.26%)
Mar 26, 2013 2.352 2.352 2.320 2.336 213,461 +0.03(+1.21%)
Mar 25, 2013 2.356 2.356 2.301 2.308 280,237 -0.02(-0.77%)
Mar 22, 2013 2.310 2.334 2.310 2.326 632,730 +0.02(+0.72%)
Mar 21, 2013 2.322 2.322 2.297 2.309 596,732 -0.06(-2.43%)
Mar 20, 2013 2.374 2.380 2.353 2.367 178,241 +0.03(+1.30%)
Mar 19, 2013 2.374 2.374 2.297 2.336 215,941 -0.02(-0.70%)
Mar 18, 2013 2.307 2.374 2.302 2.353 789,860 +0.00(+0.05%)
Mar 15, 2013 2.356 2.364 2.340 2.352 543,974 -0.01(-0.48%)
Mar 14, 2013 2.358 2.367 2.351 2.363 225,674 +0.03(+1.24%)
Mar 13, 2013 2.310 2.343 2.303 2.334 156,440 +0.01(+0.53%)
Mar 12, 2013 2.340 2.340 2.304 2.322 164,778 -0.02(-0.93%)
Mar 11, 2013 2.313 2.351 2.308 2.343 401,646 +0.01(+0.25%)
Mar 08, 2013 2.343 2.351 2.318 2.338 375,496 +0.00(+0.21%)
Mar 07, 2013 2.318 2.335 2.314 2.333 280,308 +0.02(+0.99%)
Mar 06, 2013 2.328 2.328 2.301 2.310 254,354 +0.01(+0.40%)
Mar 05, 2013 2.273 2.319 2.273 2.301 480,547 +0.07(+2.97%)
Mar 04, 2013 2.210 2.235 2.204 2.234 235,731 +0.01(+0.54%)
Mar 01, 2013 2.198 2.235 2.179 2.222 518,571 -0.01(-0.36%)
Feb 28, 2013 2.249 2.262 2.230 2.230 587,902 -0.01(-0.44%)
Feb 27, 2013 2.210 2.260 2.193 2.240 326,702 +0.04(+1.96%)
Feb 26, 2013 2.175 2.210 2.166 2.197 341,950 -0.05(-2.09%)
Feb 22, 2013 2.220 2.244 2.210 2.244 1,283,710 +0.06(+2.94%)
Feb 21, 2013 2.224 2.224 2.158 2.180 1,257,009 -0.06(-2.62%)
Feb 20, 2013 2.310 2.312 2.238 2.238 550,105 -0.07(-3.11%)
Feb 19, 2013 2.301 2.312 2.289 2.310 438,371 +0.03(+1.19%)
Feb 15, 2013 2.305 2.308 2.271 2.283 444,698 -0.01(-0.28%)
Feb 14, 2013 2.267 2.301 2.267 2.290 143,301 +0.01(+0.27%)
Feb 13, 2013 2.304 2.305 2.278 2.283 145,994 -0.01(-0.38%)
Feb 12, 2013 2.312 2.315 2.287 2.292 160,625 -0.02(-0.89%)
Feb 11, 2013 2.302 2.320 2.302 2.313 172,402 +0.01(+0.46%)
Feb 08, 2013 2.278 2.315 2.278 2.302 525,416 +0.05(+2.15%)
Feb 07, 2013 2.263 2.263 2.207 2.254 175,192 +0.00(+0.03%)
Feb 06, 2013 2.239 2.278 2.239 2.253 196,053 +0.05(+2.31%)
Feb 04, 2013 2.261 2.261 2.197 2.202 385,067 -0.06(-2.79%)
Feb 01, 2013 2.263 2.282 2.242 2.266 587,545 +0.04(+1.73%)
Jan 31, 2013 2.244 2.257 2.223 2.227 659,276 +0.01(+0.33%)
Jan 30, 2013 2.247 2.251 2.215 2.220 228,983 -0.02(-0.85%)
Jan 29, 2013 2.230 2.239 2.201 2.239 115,854 -0.01(-0.41%)
Jan 28, 2013 2.223 2.264 2.223 2.248 442,621 +0.02(+0.98%)
Jan 25, 2013 2.226 2.245 2.220 2.226 468,868 +0.01(+0.44%)
Jan 24, 2013 2.227 2.266 2.210 2.216 632,998 -0.10(-4.41%)
Jan 23, 2013 2.300 2.333 2.300 2.319 644,061 +0.06(+2.82%)
Jan 22, 2013 2.246 2.255 2.220 2.255 431,883 +0.01(+0.40%)
Jan 18, 2013 2.244 2.249 2.223 2.246 205,235 -0.02(-0.75%)
Jan 17, 2013 2.275 2.276 2.258 2.263 981,469 +0.02(+0.81%)
Jan 16, 2013 2.218 2.258 2.218 2.245 214,903 +0.03(+1.52%)
Jan 15, 2013 2.199 2.216 2.189 2.211 241,376 -0.02(-0.99%)
Jan 14, 2013 2.242 2.245 2.219 2.233 312,265 -0.03(-1.35%)
Jan 11, 2013 2.258 2.270 2.249 2.264 96,096 +0.01(+0.41%)
Jan 10, 2013 2.263 2.267 2.223 2.255 155,305 +0.03(+1.33%)
Jan 09, 2013 2.221 2.238 2.221 2.225 359,664 +0.00(+0.15%)
Jan 08, 2013 2.239 2.242 2.195 2.222 323,458 -0.01(-0.44%)
Jan 07, 2013 2.230 2.249 2.214 2.232 417,024 -0.01(-0.64%)
Jan 04, 2013 2.273 2.273 2.237 2.246 324,431 -0.02(-1.07%)
Jan 03, 2013 2.292 2.314 2.258 2.270 563,569 -0.04(-1.54%)
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.