Skip to main content

Ultra Technology 2X ETF (NY: ROM )

70.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 70.13 71.35 68.65 70.74 30,183 +1.45(+2.09%)
Nov 20, 2024 69.50 69.50 67.61 69.29 26,705 -0.19(-0.27%)
Nov 19, 2024 67.70 69.57 67.70 69.48 34,413 +1.07(+1.56%)
Nov 18, 2024 67.92 68.86 67.50 68.41 16,846 +0.45(+0.66%)
Nov 15, 2024 69.77 69.77 67.54 67.96 24,409 -3.57(-4.99%)
Nov 14, 2024 72.15 72.15 71.29 71.53 19,083 -0.55(-0.76%)
Nov 13, 2024 72.18 72.97 71.80 72.08 27,443 -0.42(-0.58%)
Nov 12, 2024 72.27 72.75 71.90 72.50 33,348 +0.12(+0.17%)
Nov 11, 2024 73.11 73.18 71.55 72.38 33,587 -0.80(-1.09%)
Nov 08, 2024 73.10 73.58 72.71 73.18 40,526 -0.36(-0.49%)
Nov 07, 2024 71.95 73.54 71.95 73.54 52,911 +2.60(+3.67%)
Nov 06, 2024 69.82 71.21 69.50 70.94 69,595 +3.80(+5.66%)
Nov 05, 2024 65.75 67.20 65.75 67.14 29,195 +1.84(+2.82%)
Nov 04, 2024 65.49 66.06 64.81 65.30 37,336 -0.17(-0.26%)
Nov 01, 2024 64.51 66.26 64.51 65.47 131,353 +0.76(+1.17%)
Oct 31, 2024 67.31 67.50 64.50 64.71 70,312 -4.28(-6.20%)
Oct 30, 2024 69.75 70.10 68.95 68.99 28,079 -2.17(-3.05%)
Oct 29, 2024 69.61 71.54 69.40 71.16 15,461 +1.71(+2.46%)
Oct 28, 2024 70.34 70.34 69.35 69.45 17,742 -0.06(-0.09%)
Oct 25, 2024 69.42 70.91 69.37 69.51 17,147 +0.79(+1.15%)
Oct 24, 2024 68.90 69.08 68.00 68.72 12,736 +0.36(+0.53%)
Oct 23, 2024 69.73 69.99 67.31 68.36 27,669 -2.08(-2.95%)
Oct 22, 2024 69.76 70.69 69.70 70.44 12,259 -0.15(-0.21%)
Oct 21, 2024 69.23 70.59 69.23 70.59 30,787 +0.69(+0.99%)
Oct 18, 2024 70.30 70.30 69.60 69.90 26,659 +0.44(+0.63%)
Oct 17, 2024 70.92 70.92 69.46 69.46 39,660 +0.42(+0.61%)
Oct 16, 2024 69.32 69.32 67.66 69.04 31,885 +0.29(+0.42%)
Oct 15, 2024 71.89 72.22 68.34 68.75 35,072 -3.03(-4.22%)
Oct 14, 2024 70.93 72.03 70.93 71.78 31,709 +1.91(+2.73%)
Oct 11, 2024 69.33 70.18 69.33 69.87 22,669 +0.09(+0.13%)
Oct 10, 2024 69.06 70.09 68.72 69.78 20,660 -0.03(-0.04%)
Oct 09, 2024 68.49 70.00 68.37 69.81 32,697 +1.54(+2.26%)
Oct 08, 2024 66.69 68.47 66.69 68.27 25,926 +2.49(+3.79%)
Oct 07, 2024 66.36 67.03 65.61 65.78 47,790 -1.05(-1.57%)
Oct 04, 2024 67.10 67.10 65.55 66.83 19,152 +1.49(+2.28%)
Oct 03, 2024 65.36 66.26 64.55 65.34 20,318 +0.56(+0.86%)
Oct 02, 2024 63.86 65.33 63.25 64.78 47,858 +0.92(+1.44%)
Oct 01, 2024 66.81 66.81 63.30 63.86 89,086 -3.21(-4.79%)
Sep 30, 2024 66.56 67.23 65.64 67.07 54,987 +0.34(+0.51%)
Sep 27, 2024 68.22 68.22 66.40 66.73 26,186 -1.37(-2.01%)
Sep 26, 2024 68.99 69.00 66.72 68.10 62,816 +1.75(+2.64%)
Sep 25, 2024 65.63 66.90 65.63 66.35 35,111 +0.45(+0.69%)
Sep 24, 2024 65.62 66.17 64.44 65.90 21,992 +0.74(+1.13%)
Sep 23, 2024 65.16 65.40 64.75 65.16 44,247 +0.09(+0.14%)
Sep 20, 2024 65.09 65.66 64.22 65.07 21,649 -0.65(-0.99%)
Sep 19, 2024 65.68 66.60 65.18 65.72 38,702 +3.71(+5.98%)
Sep 18, 2024 63.71 64.38 62.01 62.01 31,417 -1.26(-1.99%)
Sep 17, 2024 64.62 65.05 62.93 63.27 49,730 -0.24(-0.38%)
Sep 16, 2024 63.15 63.88 62.38 63.51 56,088 -0.56(-0.87%)
Sep 13, 2024 63.65 64.35 63.29 64.07 63,152 +0.63(+0.99%)
Sep 12, 2024 62.35 64.02 61.47 63.44 76,181 +1.14(+1.83%)
Sep 11, 2024 58.71 62.59 57.06 62.30 87,395 +3.91(+6.69%)
Sep 10, 2024 57.63 58.51 56.72 58.40 28,149 +1.63(+2.87%)
Sep 09, 2024 56.52 56.87 55.42 56.77 38,396 +1.79(+3.25%)
Sep 06, 2024 57.93 57.93 54.55 54.98 66,770 -3.03(-5.22%)
Sep 05, 2024 57.27 59.28 57.27 58.01 37,392 -0.20(-0.34%)
Sep 04, 2024 57.23 59.25 57.06 58.21 47,468 -0.38(-0.65%)
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.