$151.09 -1.95 (%) PrShs Ult Tech Shs - NYSEARCA

Apr. 1, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROM historical data

Date Open High Low Close Volume
4/1/2015150.11152.00150.01151.0910,193
3/31/2015154.77155.19152.92153.048,843
3/30/2015154.68156.45154.60156.0919,371
3/27/2015151.70152.87150.11152.8710,672
3/26/2015149.05152.78148.23151.6122,112
3/25/2015160.93160.93151.70151.7423,365
3/24/2015161.50162.93161.29161.292,759
3/23/2015161.58162.75161.58162.184,648
3/20/2015160.28163.24160.28161.9616,577
3/19/2015160.30160.93159.66159.668,511
3/18/2015155.59160.61155.59160.287,811
3/17/2015154.97156.83154.49156.133,265
3/16/2015152.45155.42152.45155.295,335
3/13/2015153.65153.65150.10150.102,616
3/11/2015153.70154.08152.05152.0526,841
3/10/2015157.16157.29154.10154.1013,781
3/9/2015159.93162.00159.66160.128,157
3/6/2015163.00163.41158.54158.9314,534
3/5/2015162.64163.39161.90162.583,001
3/4/2015162.00163.36161.37163.035,555
3/3/2015166.22166.53162.92164.526,515
3/2/2015164.16166.90164.16166.6619,125
2/27/2015164.50166.22164.00164.316,893
2/26/2015163.99166.00163.99164.755,167
2/25/2015165.11165.11162.64163.005,601
2/24/2015164.88166.01163.57165.9910,282
2/23/2015164.95165.00163.59165.0018,842
2/20/2015162.70165.01161.57164.9914,261
2/19/2015161.61163.21161.29162.7911,589
2/18/2015161.00161.92160.83161.665,990
2/17/2015161.25161.25160.03160.9429,188
2/13/2015159.00161.00159.00160.748,353
2/12/2015155.55158.36155.55157.9413,312
2/11/2015152.00153.62151.93152.897,573
2/10/2015148.73152.00148.25151.7515,036
2/9/2015146.26148.13146.26146.8936,986
2/6/2015148.92150.50146.48147.4658,593
2/5/2015146.88148.71146.86148.6120,257
2/4/2015145.50147.90145.50146.213,358
2/3/2015143.39145.80142.46145.6517,018
2/2/2015140.48142.59136.12142.5933,931
1/30/2015144.60144.60139.79139.9110,905
1/29/2015141.77145.43139.57144.5910,910
1/28/2015146.81148.06142.26142.649,543
1/27/2015146.85146.85140.75142.5415,192
1/26/2015152.12152.12150.93151.803,663
1/23/2015152.11154.09152.01152.814,715
1/22/2015147.85152.21147.72151.986,074
1/21/2015144.55147.88144.05145.2629,942
1/20/2015144.28146.19142.16145.728,861
1/16/2015139.65141.79139.34141.794,317
1/15/2015146.90146.90140.49140.497,438
1/14/2015143.46145.62142.40145.2018,641
1/13/2015151.06153.49144.66146.8612,738
1/12/2015151.07151.07146.15147.187,720
1/9/2015152.54153.04149.24151.2610,239
1/8/2015147.69152.69147.46152.228,437
1/6/2015145.98146.22141.60142.6118,726
1/5/2015149.57150.26146.18147.0729,486
1/2/2015154.27154.74149.86151.5521,091
12/31/2014156.04157.23152.11152.229,450
12/30/2014156.88157.99155.44156.0015,785
12/29/2014158.97159.78158.10158.1014,138
12/26/2014158.82160.83158.82160.056,273
12/24/2014159.33159.84158.44158.4423,842
12/23/2014159.49160.00158.86158.869,266
12/22/2014155.81158.29155.57158.0025,643
12/19/2014155.04155.92153.96155.077,878
12/18/2014149.21154.12149.21154.0344,337
12/17/2014139.24145.81139.24145.189,976
12/16/2014142.00146.73139.78139.7834,331
12/15/2014148.25149.62143.30144.1142,206
12/12/2014148.30150.05146.27146.2710,817
12/11/2014149.61153.95149.61150.499,207
12/10/2014153.55153.91148.88148.9210,459
12/9/2014148.93154.77148.82154.7713,628
12/8/2014156.00156.84151.91152.6116,060
12/5/2014158.33158.33156.48156.487,073
12/4/2014157.00158.24156.81157.418,264
12/3/2014156.19157.97155.94157.483,999
12/2/2014154.66156.26154.66155.517,105
12/1/2014159.17159.17153.45155.0646,889
11/28/2014158.50160.02158.19159.1713,146
11/26/2014155.53158.09155.53158.0910,906
11/25/2014155.56156.77155.18155.1832,452
11/24/2014153.59155.42153.35155.4218,254
11/21/2014155.00155.00152.14152.449,563
11/20/2014148.97152.37148.69152.3611,140
11/19/2014152.53152.53148.70150.217,101
11/18/2014151.05152.75151.05152.499,151
11/17/2014151.34151.50149.62150.8125,843
11/14/2014149.19151.69149.19151.5012,848
11/13/2014148.13150.37147.93149.1022,067
11/12/2014146.02147.92146.02147.903,499
11/11/2014146.23146.72145.97146.724,337
11/10/2014145.41146.95144.90146.5410,179
11/7/2014146.20146.20144.42145.606,315
11/6/2014144.90145.74143.90145.748,163
11/5/2014146.78146.78144.45145.136,879
11/4/2014145.13145.75143.41144.968,281
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center