Skip to main content

Ultra Technology 2X ETF (NY: ROM )

70.25 +0.04 (+0.05%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 68.45 70.23 68.09 70.21 37,853 +2.55(+3.77%)
Jun 24, 2024 70.26 70.35 67.66 67.66 92,626 -3.54(-4.97%)
Jun 21, 2024 71.68 72.05 70.59 71.20 23,722 -0.28(-0.39%)
Jun 20, 2024 73.85 73.85 71.34 71.48 74,988 -1.70(-2.32%)
Jun 18, 2024 73.09 73.67 72.67 73.18 48,437 +0.18(+0.25%)
Jun 17, 2024 71.05 73.53 70.86 73.00 66,155 +2.15(+3.03%)
Jun 14, 2024 70.26 70.96 70.21 70.85 57,090 +0.35(+0.50%)
Jun 13, 2024 70.71 70.98 69.80 70.50 52,146 +1.18(+1.70%)
Jun 12, 2024 67.85 70.52 67.85 69.32 47,447 +2.94(+4.43%)
Jun 11, 2024 63.66 66.39 63.66 66.38 42,692 +2.39(+3.73%)
Jun 10, 2024 63.31 64.37 63.31 64.00 19,668 +0.35(+0.55%)
Jun 07, 2024 63.55 64.15 63.29 63.65 28,414 +0.20(+0.32%)
Jun 06, 2024 63.89 63.97 63.23 63.45 43,354 -0.42(-0.66%)
Jun 05, 2024 62.30 63.87 62.11 63.87 76,289 +2.74(+4.48%)
Jun 04, 2024 60.73 61.37 60.41 61.13 24,619 +0.16(+0.26%)
Jun 03, 2024 61.72 61.72 59.67 60.97 72,858 +0.48(+0.79%)
May 31, 2024 60.93 60.93 58.08 60.49 76,774 +0.03(+0.05%)
May 30, 2024 62.11 62.11 60.12 60.46 198,877 -2.89(-4.56%)
May 29, 2024 62.83 63.97 62.83 63.35 19,739 -0.94(-1.46%)
May 28, 2024 64.53 64.53 63.62 64.29 39,873 +0.54(+0.85%)
May 24, 2024 63.06 64.00 62.75 63.75 104,820 +1.01(+1.61%)
May 23, 2024 64.96 65.03 62.31 62.74 75,306 -0.99(-1.55%)
May 22, 2024 63.84 64.22 63.02 63.73 31,096 +0.28(+0.44%)
May 21, 2024 62.84 63.65 62.84 63.45 41,734 +0.18(+0.28%)
May 20, 2024 61.95 63.52 61.95 63.27 45,010 +1.50(+2.43%)
May 17, 2024 62.64 62.64 61.38 61.77 32,048 -0.40(-0.64%)
May 16, 2024 62.79 63.04 62.13 62.17 44,818 -0.42(-0.67%)
May 15, 2024 60.57 62.61 60.57 62.59 72,199 +2.64(+4.40%)
May 14, 2024 58.97 60.07 58.97 59.95 30,361 +1.09(+1.85%)
May 13, 2024 59.08 59.19 58.64 58.86 28,635 +0.50(+0.86%)
May 10, 2024 58.28 58.96 58.02 58.35 32,962 +0.47(+0.81%)
May 09, 2024 57.77 58.00 57.42 57.89 19,006 -0.13(-0.22%)
May 08, 2024 57.27 58.09 57.27 58.02 40,574 +0.27(+0.47%)
May 07, 2024 58.42 58.42 57.72 57.75 19,607 -0.29(-0.50%)
May 06, 2024 57.14 58.04 57.14 58.04 36,101 +1.26(+2.22%)
May 03, 2024 56.70 57.11 56.31 56.78 54,704 +3.05(+5.67%)
May 02, 2024 53.57 53.88 52.47 53.73 36,239 +1.39(+2.65%)
May 01, 2024 53.00 54.38 52.29 52.34 81,161 -1.06(-1.98%)
Apr 30, 2024 55.56 55.75 53.40 53.40 13,851 -2.45(-4.38%)
Apr 29, 2024 55.91 56.13 55.23 55.85 64,588 +0.44(+0.79%)
Apr 26, 2024 54.95 56.06 54.83 55.41 36,656 +1.32(+2.44%)
Apr 25, 2024 52.99 54.33 52.62 54.09 62,039 -0.29(-0.53%)
Apr 24, 2024 54.58 55.17 53.93 54.38 65,722 +0.41(+0.76%)
Apr 23, 2024 52.84 54.02 52.84 53.97 36,488 +1.53(+2.92%)
Apr 22, 2024 52.23 52.99 51.25 52.44 51,141 +0.97(+1.88%)
Apr 19, 2024 53.42 53.59 51.21 51.47 183,061 -2.20(-4.10%)
Apr 18, 2024 55.22 55.22 53.62 53.67 57,620 -1.26(-2.29%)
Apr 17, 2024 56.96 57.22 54.93 54.93 78,747 -1.74(-3.07%)
Apr 16, 2024 56.79 57.24 56.20 56.67 51,862 +0.17(+0.30%)
Apr 15, 2024 59.38 59.53 56.40 56.50 129,002 -2.26(-3.84%)
Apr 12, 2024 59.23 59.75 58.45 58.76 35,836 -2.14(-3.51%)
Apr 11, 2024 58.90 60.91 58.55 60.90 150,223 +2.50(+4.28%)
Apr 10, 2024 58.17 58.70 57.97 58.40 43,065 -1.48(-2.47%)
Apr 09, 2024 59.91 60.12 58.53 59.88 30,271 +0.51(+0.86%)
Apr 08, 2024 59.63 59.83 58.89 59.37 25,971 -0.15(-0.25%)
Apr 05, 2024 58.84 60.06 58.47 59.52 181,488 +1.32(+2.27%)
Apr 04, 2024 61.19 61.63 58.14 58.20 51,854 -1.90(-3.16%)
Apr 03, 2024 59.07 60.71 59.07 60.10 30,241 +0.32(+0.53%)
Apr 02, 2024 59.51 59.89 58.89 59.78 40,654 -1.27(-2.08%)
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.