$70.37 +0.21 (%) PrShs Ult Tech Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROM historical data

Date Open High Low Close Volume
8/28/201569.7470.7969.6170.3711,406
8/27/201569.3570.3167.4970.1667,767
8/26/201560.7367.2360.7366.9854,344
8/25/201566.0066.6260.1360.1386,154
8/24/201559.4062.9229.0161.65203,218
8/21/201570.8271.5366.5366.5366,504
8/20/201575.2875.2872.5172.5119,903
8/19/201576.8877.7675.9576.6319,288
8/18/201578.2078.2077.8277.821,664
8/17/201577.0078.7076.7678.682,757
8/14/201576.6877.8276.6877.713,615
8/13/201577.5678.1777.0377.186,500
8/12/201575.2677.7374.2577.4138,666
8/11/201578.4678.9476.0476.589,121
8/10/201576.7679.4276.7679.178,854
8/7/201576.3477.1275.6776.749,929
8/6/201578.6378.6376.0076.445,537
8/5/201577.5079.3977.5078.455,260
8/4/201577.6077.6076.2576.8913,189
8/3/201579.0079.0077.0077.316,671
7/31/201580.1280.1278.7779.0036,355
7/30/201578.9379.9278.0379.8413,313
7/29/201578.3779.6478.2679.607,062
7/28/201578.0279.2776.8578.698,829
7/27/201578.1778.1777.1577.2532,988
7/24/201580.4380.4378.6279.0224,272
7/23/201580.5181.9079.9779.975,268
7/22/201579.5780.9579.1580.0211,489
7/21/201583.7584.0483.1483.459,269
7/20/201583.8984.7083.1184.0058,065
7/17/201581.8283.3481.8283.348,540
7/16/201579.5780.4179.4680.416,918
7/15/201578.9979.1178.3078.4416,917
7/14/201577.7278.9577.7278.769,768
7/13/201578.0878.0876.5077.6543,214
7/10/201574.7076.0074.6575.498,747
7/9/201575.1275.7773.0573.0524,031
7/8/201574.8575.0873.7073.7516,065
7/7/201575.2076.2473.4175.9828,831
7/6/201575.9476.8475.4376.0444,413
7/2/201576.9076.9576.2276.5910,416
7/1/201577.7577.7576.1276.8210,464
6/30/201576.4276.7575.4476.1611,276
6/29/201577.7278.0375.4575.4851,084
6/26/201580.4980.4978.5579.163,378
6/25/201582.1882.1880.7280.9618,610
6/24/201582.0082.5081.3181.407,776
6/23/201582.0282.0381.7082.033,480
6/22/201584.1484.1481.7882.2212,216
6/19/201582.3282.3280.9381.282,941
6/18/201581.0282.3980.9082.309,162
6/17/201581.0481.2080.5081.062,464
6/16/201579.8780.8579.7480.854,151
6/15/201578.9779.8978.4979.4910,342
6/12/201581.2981.2980.6080.663,368
6/11/201582.7982.9481.8581.903,808
6/10/201580.1782.3880.1782.077,681
6/9/201579.4879.7978.2379.5711,154
6/8/201582.0682.2479.5980.107,130
6/5/201582.2382.5181.2982.157,270
6/4/201583.1483.3881.8981.9312,774
6/3/201583.9484.6083.7984.105,109
6/2/201583.6784.1382.5983.6025,471
6/1/201584.1684.4782.9784.0728,461
5/29/201584.8084.8082.8283.336,777
5/28/201584.5085.0084.2084.4813,101
5/27/201582.4584.9182.4584.7024,101
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!