$83.97 +2.12 (%) PrShs Ult Tech Shs - NYSEARCA

May. 27, 2015 | 01:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROM historical data

Date Open High Low Close Volume
5/26/201583.9783.9781.0081.8515,410
5/22/201584.1784.5084.0384.387,755
5/21/201583.2184.2283.2184.1410,401
5/20/201583.3184.2082.9083.348,346
5/19/2015167.19167.19166.90167.191,413
5/18/2015165.08167.30164.52166.988,539
5/15/2015167.00167.00164.79165.195,282
5/14/2015165.75166.70165.74166.706,960
5/13/2015161.10162.60160.89160.8946,885
5/12/2015159.89160.67158.73160.663,247
5/11/2015162.88162.97161.42161.515,731
5/8/2015162.91163.33161.56162.806,579
5/7/2015156.70159.36156.13158.518,324
5/6/2015156.71157.76154.50155.6610,186
5/5/2015160.63160.63158.72158.795,686
5/4/2015165.12165.95164.21164.213,876
5/1/2015160.12164.10160.12164.1010,342
4/30/2015163.00163.00158.54160.146,226
4/29/2015164.76166.47162.34164.584,491
4/28/2015167.35168.45163.87166.508,865
4/27/2015167.00168.28165.88166.609,994
4/24/2015165.23166.04164.44165.1617,928
4/23/2015159.73163.25159.73163.085,669
4/22/2015159.05161.42157.82161.007,125
4/21/2015160.06160.36158.44158.654,914
4/20/2015154.35158.87154.35158.875,453
4/17/2015156.46156.46152.56152.838,068
4/16/2015157.72158.04157.42157.774,251
4/15/2015156.29159.03156.11158.903,543
4/14/2015156.60156.60154.32155.394,763
4/13/2015157.58159.67157.20157.207,992
4/10/2015155.54157.31155.38157.012,900
4/9/2015154.52156.13154.25156.134,824
4/8/2015154.24155.00153.61155.005,633
4/7/2015154.79156.69154.23154.2314,812
4/6/2015149.33154.74148.90154.745,506
4/2/2015151.80152.39150.94151.615,241
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center