Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Technology 2X ETF (NY: ROM )

63.96 +0.28 (+0.45%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.922 4.874 4.874 4.874 66,231 -0.12(-2.37%)
Dec 30, 2015 5.030 5.040 4.984 4.993 109,750 -0.07(-1.37%)
Dec 29, 2015 4.972 5.094 4.972 5.062 306,344 +0.14(+2.83%)
Dec 28, 2015 4.916 4.923 4.837 4.923 157,065 -0.00(-0.09%)
Dec 24, 2015 4.911 4.927 4.927 4.927 35,538 +0.00(+0.03%)
Dec 23, 2015 4.896 4.931 4.887 4.926 134,482 +0.07(+1.40%)
Dec 22, 2015 4.821 4.858 4.789 4.858 70,593 +0.07(+1.38%)
Dec 21, 2015 4.784 4.803 4.721 4.792 91,724 +0.08(+1.76%)
Dec 18, 2015 4.869 4.869 4.706 4.709 202,638 -0.18(-3.67%)
Dec 17, 2015 5.067 5.082 4.888 4.888 120,483 -0.15(-3.02%)
Dec 16, 2015 4.981 5.060 4.906 5.040 171,616 +0.12(+2.41%)
Dec 15, 2015 4.947 4.989 4.921 4.921 225,739 +0.04(+0.86%)
Dec 14, 2015 4.838 4.896 4.711 4.879 404,679 +0.04(+0.78%)
Dec 11, 2015 4.956 4.961 4.832 4.842 361,435 -0.21(-4.15%)
Dec 10, 2015 5.035 5.115 5.017 5.051 138,104 +0.04(+0.73%)
Dec 09, 2015 5.129 5.193 4.972 5.015 713,107 -0.17(-3.29%)
Dec 08, 2015 5.092 5.202 5.085 5.185 167,607 -0.01(-0.24%)
Dec 07, 2015 5.259 5.259 5.172 5.198 135,453 -0.07(-1.42%)
Dec 04, 2015 5.045 5.283 5.045 5.273 889,088 +0.24(+4.72%)
Dec 03, 2015 5.225 5.225 4.995 5.035 211,546 -0.15(-2.92%)
Dec 02, 2015 5.240 5.300 5.168 5.187 274,738 -0.05(-0.87%)
Dec 01, 2015 5.183 5.233 5.166 5.233 455,860 +0.10(+1.92%)
Nov 30, 2015 5.160 5.171 5.112 5.134 199,518 +0.01(+0.20%)
Nov 27, 2015 5.126 5.140 5.124 5.124 14,613 +0.02(+0.41%)
Nov 25, 2015 5.134 5.103 5.103 5.103 129,326 -0.03(-0.53%)
Nov 24, 2015 5.044 5.150 5.031 5.131 676,621 +0.02(+0.39%)
Nov 23, 2015 5.187 5.187 5.084 5.111 327,002 -0.06(-1.24%)
Nov 20, 2015 5.126 5.178 5.118 5.175 326,404 +0.09(+1.83%)
Nov 19, 2015 5.051 5.150 5.051 5.082 308,945 +0.04(+0.87%)
Nov 18, 2015 4.920 5.049 4.920 5.038 388,901 +0.16(+3.36%)
Nov 17, 2015 4.900 4.958 4.866 4.874 187,685 +0.00(+0.03%)
Nov 16, 2015 4.730 4.877 4.730 4.873 211,546 +0.13(+2.71%)
Nov 13, 2015 4.924 4.924 4.745 4.745 636,772 -0.21(-4.33%)
Nov 12, 2015 4.996 5.058 4.959 4.959 318,644 -0.09(-1.82%)
Nov 11, 2015 5.079 5.125 5.029 5.051 222,910 -0.00(-0.09%)
Nov 10, 2015 5.077 5.077 5.016 5.056 586,739 -0.11(-2.04%)
Nov 09, 2015 5.238 5.238 5.106 5.161 703,585 -0.10(-1.87%)
Nov 06, 2015 5.197 5.267 5.171 5.259 2,282,357 +0.07(+1.38%)
Nov 05, 2015 5.265 5.287 5.181 5.187 355,211 -0.05(-1.02%)
Nov 04, 2015 5.239 5.267 5.206 5.241 175,738 +0.02(+0.34%)
Nov 03, 2015 5.137 5.268 5.134 5.223 384,552 +0.05(+1.04%)
Nov 02, 2015 5.076 5.173 5.057 5.169 307,264 +0.12(+2.29%)
Oct 30, 2015 5.118 5.135 5.052 5.053 445,093 -0.06(-1.11%)
Oct 29, 2015 5.101 5.123 5.065 5.110 181,703 -0.05(-0.95%)
Oct 28, 2015 5.050 5.163 5.024 5.159 168,545 +0.17(+3.42%)
Oct 27, 2015 5.002 5.054 4.978 4.988 154,238 -0.05(-1.08%)
Oct 26, 2015 5.071 5.084 5.009 5.043 1,109,267 -0.07(-1.37%)
Oct 23, 2015 4.950 5.150 4.950 5.113 772,338 +0.31(+6.38%)
Oct 22, 2015 4.687 4.825 4.687 4.806 399,942 +0.21(+4.51%)
Oct 21, 2015 4.671 4.712 4.580 4.599 130,037 -0.07(-1.44%)
Oct 20, 2015 4.676 4.685 4.642 4.666 102,927 -0.03(-0.74%)
Oct 19, 2015 4.662 4.701 4.649 4.701 358,606 +0.03(+0.57%)
Oct 16, 2015 4.670 4.674 4.621 4.674 243,780 +0.03(+0.65%)
Oct 15, 2015 4.583 4.660 4.578 4.644 232,561 +0.10(+2.21%)
Oct 14, 2015 4.541 4.594 4.522 4.544 89,316 -0.01(-0.14%)
Oct 13, 2015 4.537 4.621 4.534 4.550 44,876 -0.03(-0.64%)
Oct 12, 2015 4.597 4.597 4.565 4.579 409,205 +0.00(+0.04%)
Oct 09, 2015 4.541 4.595 4.540 4.578 107,486 +0.04(+0.98%)
Oct 08, 2015 4.469 4.533 4.428 4.533 147,755 +0.06(+1.26%)
Oct 07, 2015 4.523 4.523 4.398 4.477 105,271 +0.01(+0.33%)
Oct 06, 2015 4.443 4.483 4.428 4.462 173,734 +0.02(+0.50%)
Oct 05, 2015 4.330 4.462 4.318 4.440 322,831 +0.17(+3.95%)
Oct 02, 2015 4.044 4.274 4.034 4.271 283,985 +0.13(+3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.