$59.71 -1.69 (%) PrShs Ult Tech Shs - NYSEARCA

Feb. 8, 2016 | 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
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
1/4/201676.9776.9773.8075.0024,552
12/31/201579.5179.5178.5578.744,145
12/30/201581.2581.4180.5280.656,794
12/29/201580.3182.2980.3181.7718,964
12/28/201579.4279.5278.1479.529,723
12/24/201579.3379.9679.3379.592,181
12/23/201579.0979.6678.9579.578,325
12/22/201577.8878.4777.3678.474,370
12/21/201577.3377.6576.3277.465,674
12/18/201578.7178.7176.0876.1212,535
12/17/201581.9182.1679.0279.027,453
12/16/201580.5381.8079.3181.4810,616
12/15/201579.9780.6579.5679.5613,964
12/14/201578.2179.1576.1678.8825,033
12/11/201580.1280.2178.1178.2722,358
12/10/201581.3982.6981.1181.668,543
12/9/201582.9283.9580.3881.0744,112
12/8/201582.3184.1082.2083.8210,368
12/7/201585.0285.0283.5584.038,379
12/4/201581.5685.4081.5685.2454,998
12/3/201584.4784.4780.7481.4013,086
12/2/201584.7185.6883.5483.8516,995
12/1/201583.7884.6083.5184.5928,199
11/30/201583.4183.6082.6483.0012,342
11/27/201582.8783.0982.8482.84904
11/25/201583.0083.0082.5082.507,976
11/24/201581.5483.2681.3382.9441,855
11/23/201583.8583.8582.1882.6220,228
11/20/201582.8783.7182.7383.6620,191
11/19/201581.6683.2581.6682.1619,111
11/18/201579.5481.6279.5481.4524,057
11/17/201579.2180.1678.6778.8011,610
11/16/201576.4678.8476.4678.7813,086
11/13/201579.6079.6076.7076.7039,390
11/12/201580.7781.7680.1680.1719,711
11/11/201582.1182.8581.3081.6613,789
11/10/201582.0782.0781.0981.7336,295
11/9/201584.6884.6882.5583.4343,523
11/6/201584.0185.1583.6085.02141,184
11/5/201585.1285.4783.5883.8622,089
11/4/201584.6985.1584.1784.7210,871
11/3/201583.0485.1683.0084.4323,788
10/30/201582.7483.0181.6781.6927,533
10/29/201582.4782.8281.8882.6111,240
10/28/201581.6383.4681.2183.4010,426
10/26/201581.9782.1980.9881.5268,618
10/23/201580.0283.2580.0282.6547,776
10/22/201575.7778.0075.7777.6924,740
10/21/201575.5176.1874.0374.348,044
10/20/201575.5975.7475.0475.436,367
10/19/201575.3775.9975.1675.9922,183
10/16/201575.5075.5674.7175.5615,080
10/15/201574.0975.3374.0075.0714,386
10/14/201573.4174.2773.1073.455,525
10/13/201573.3574.7073.3073.552,776
10/12/201574.3174.3173.7974.0325,313
10/9/201573.4174.2973.3974.006,649
10/8/201572.2473.2871.5873.289,140
10/7/201573.1273.1271.1072.376,512
10/6/201571.8372.4771.5972.1310,747
10/5/201570.0072.1369.8071.7719,970
10/2/201565.3869.0965.2169.0417,567
10/1/201567.1467.1465.1567.014,283
9/30/201565.9767.2665.6667.0417,865
9/29/201565.4666.1963.2964.2623,890
9/28/201567.6667.6665.1465.1422,928
9/25/201570.1870.1867.6268.3110,185
9/24/201567.2969.1266.3068.6425,310
9/23/201568.6869.1168.0268.558,315
9/22/201568.6469.1067.5568.4617,114
9/21/201570.0071.3769.4370.7616,794
9/18/201569.4070.5869.0069.4414,499
9/17/201572.0673.7171.2171.2925,239
9/16/201571.7572.5771.5772.529,111
9/15/201570.2872.1270.1471.7125,969
9/14/201570.9470.9469.6569.927,098
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center