$77.79 +0.74 (%) PrShs Ult Tech Shs -

May. 26, 2016 | 03:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROM historical data

Date Open High Low Close Volume
5/26/201677.5777.7976.9777.795,721
5/25/201677.1277.6176.7777.055,485
5/24/201674.8075.9674.7675.6713,855
5/23/201673.0073.4272.9573.424,768
5/20/201672.0073.1972.0072.723,882
5/19/201671.1171.4070.1771.014,957
5/18/201670.3672.4270.3671.523,953
5/17/201672.0872.0870.7070.733,773
5/16/201670.5472.7970.5472.552,718
5/13/201670.3771.0870.0670.274,593
5/12/201671.5071.5069.5070.546,024
5/11/201672.8272.8271.4571.461,863
5/10/201670.6472.1070.6472.104,973
5/9/201670.0671.1170.0670.6418,908
5/6/201668.8770.3268.8270.329,707
5/5/201669.6670.1769.2869.623,027
5/4/201669.6969.8869.2369.465,258
5/3/201670.3670.7669.8070.2216,761
5/2/201670.7271.4270.1671.4110,687
4/29/201671.5371.5369.4170.7610,939
4/28/201673.8175.0071.5971.9414,149
4/27/201673.2474.2372.6174.2312,958
4/26/201676.2376.4075.2275.507,622
4/25/201675.7776.3475.6275.913,944
4/22/201676.9477.2275.3976.359,205
4/21/201679.1279.6978.8979.313,805
4/20/201678.9579.9078.9579.062,294
4/19/201680.0480.0477.9178.518,745
4/18/201678.6679.7278.6179.7011,158
4/15/201679.7480.1379.3079.3114,554
4/14/201680.3680.5279.6879.9910,432
4/13/201679.7980.4379.3080.258,262
4/12/201677.7278.4476.1078.0413,266
4/11/201678.8478.9777.7877.807,341
4/8/201678.9179.0477.4377.624,700
4/7/201679.1879.1877.1677.6715,365
4/6/201678.4980.2678.3880.268,415
4/5/201678.5379.3178.3278.564,765
4/4/201680.6181.0079.8079.8037,760
4/1/201678.6680.8178.6680.8110,131
3/31/201679.7480.5079.6079.759,670
3/30/201679.6480.8979.5879.8237,171
3/29/201676.4578.9876.4578.844,741
3/28/201677.0277.0276.0676.147,467
3/24/201675.6276.7575.6176.7416,374
3/23/201678.0778.0776.3776.534,350
3/22/201677.0578.4677.0578.452,838
3/21/201676.6077.7676.6077.646,552
3/18/201676.8677.4676.6177.2112,045
3/17/201676.2277.3275.8276.8710,955
3/16/201674.2776.4774.2776.277,974
3/15/201673.5074.5873.5074.285,722
3/14/201673.8174.2873.8174.083,456
3/11/201673.0073.9673.0073.8113,259
3/10/201672.5172.8869.9071.2320,583
3/9/201671.1771.7370.8771.693,438
3/8/201670.2171.6070.0470.135,881
3/7/201671.3172.0770.3271.4037,386
3/4/201671.6072.8871.6072.029,018
3/3/201671.0071.5170.7071.517,155
3/2/201671.2271.5270.4671.527,622
3/1/201668.0671.0668.0670.9918,776
2/29/201668.0668.9567.7467.832,772
2/26/201668.8469.0067.7467.996,606
2/25/201667.4268.0065.6768.0010,638
2/24/201664.0166.4863.1266.4815,495
2/23/201666.3767.2065.0665.2013,135
2/22/201667.2067.8667.0967.6320,862
2/19/201664.9366.1064.9265.805,811
2/18/201667.0467.0465.4465.4425,357
2/17/201663.8366.7463.8366.4727,731
2/16/201662.3663.3761.6863.0712,191
2/12/201660.4660.7159.6060.7158,461
2/11/201657.9260.0057.8359.1124,654
2/10/201660.2961.7759.2559.2517,544
2/9/201658.4861.2258.0258.9520,908
2/8/201659.7660.1857.5459.7170,189
2/5/201665.7165.7161.2961.4042,342
2/4/201665.9467.3165.3266.204,732
2/3/201666.9067.2864.0466.0310,595
2/2/201667.8968.4066.0966.547,430
2/1/201668.4869.9568.1069.509,929
1/29/201665.9569.0065.9569.0019,816
1/28/201664.9365.0863.8564.848,700
1/27/201664.7565.3862.5462.7919,501
1/26/201665.5766.4864.6765.829,726
1/25/201666.6366.8664.8564.989,832
1/22/201665.1366.7365.1366.7213,128
1/21/201663.4165.0162.0863.2412,584
1/20/201661.0463.6658.8863.1081,932
1/19/201665.2265.3062.4663.5854,266
1/15/201666.4266.4262.1663.7452,219
1/14/201666.1269.2264.0368.0820,985
1/13/201670.4470.4465.4565.4522,112
1/12/201669.1070.1267.9169.6615,685
1/11/201668.1868.6366.2267.9171,576
1/8/201669.5469.8667.1567.2536,119
1/7/201670.0271.7068.3068.3043,086
1/6/201672.5373.6972.3173.0513,370
1/5/201676.7076.9875.0275.1210,550
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center