Ultra Technology ETF (NY: ROM )

38.06 +2.30 (+6.43%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 37.37 38.10 37.12 38.06 120,937 +2.30(+6.43%)
Aug 09, 2022 35.96 36.05 35.28 35.76 109,120 -0.83(-2.27%)
Aug 08, 2022 37.05 37.89 36.27 36.59 124,315 -0.42(-1.13%)
Aug 05, 2022 35.90 37.37 35.90 37.01 60,381 -0.21(-0.56%)
Aug 04, 2022 36.80 37.25 36.32 37.22 63,475 +0.23(+0.62%)
Aug 03, 2022 35.14 37.16 35.14 36.99 102,312 +2.06(+5.90%)
Aug 02, 2022 34.58 35.80 34.31 34.93 184,437 -0.26(-0.74%)
Aug 01, 2022 34.83 36.01 34.66 35.19 157,591 -0.21(-0.59%)
Jul 29, 2022 34.43 35.56 34.15 35.40 128,054 +1.15(+3.36%)
Jul 28, 2022 33.39 34.40 32.71 34.25 176,957 +0.73(+2.18%)
Jul 27, 2022 31.67 33.82 31.67 33.52 144,742 +3.06(+10.05%)
Jul 26, 2022 31.72 31.72 30.23 30.46 57,556 -1.34(-4.21%)
Jul 25, 2022 32.26 32.36 31.35 31.80 53,782 -0.51(-1.58%)
Jul 22, 2022 33.65 33.88 31.96 32.31 104,177 -1.68(-4.94%)
Jul 21, 2022 33.21 33.99 32.44 33.99 88,874 +0.80(+2.41%)
Jul 20, 2022 31.96 33.53 31.94 33.19 158,829 +1.17(+3.65%)
Jul 19, 2022 30.86 32.08 30.54 32.02 121,075 +1.94(+6.45%)
Jul 18, 2022 31.33 31.66 29.90 30.08 157,771 -0.65(-2.12%)
Jul 15, 2022 30.23 30.77 30.01 30.73 129,874 +1.05(+3.54%)
Jul 14, 2022 28.92 29.93 28.09 29.68 85,002 +0.23(+0.78%)
Jul 13, 2022 28.56 29.86 28.40 29.45 97,308 -0.31(-1.04%)
Jul 12, 2022 31.01 31.30 29.44 29.76 106,976 -0.92(-3.00%)
Jul 11, 2022 31.28 31.35 30.31 30.68 62,947 -1.33(-4.15%)
Jul 08, 2022 31.10 32.26 31.10 32.01 130,548 +0.06(+0.19%)
Jul 07, 2022 30.72 32.08 30.72 31.95 96,405 +1.52(+5.00%)
Jul 06, 2022 30.00 30.92 29.74 30.43 154,731 +0.47(+1.57%)
Jul 05, 2022 27.90 29.96 27.63 29.96 134,077 +1.27(+4.43%)
Jul 01, 2022 28.22 28.82 27.73 28.69 245,148 +0.10(+0.35%)
Jun 30, 2022 28.77 29.41 27.65 28.59 186,086 -0.98(-3.31%)
Jun 29, 2022 29.49 29.96 28.94 29.57 122,081 +0.08(+0.27%)
Jun 28, 2022 31.60 32.14 29.45 29.49 288,157 -2.02(-6.41%)
Jun 27, 2022 32.31 32.49 31.25 31.51 75,146 -0.53(-1.65%)
Jun 24, 2022 30.34 32.08 30.34 32.04 325,781 +2.32(+7.81%)
Jun 23, 2022 29.21 29.87 28.72 29.72 160,890 +0.96(+3.34%)
Jun 22, 2022 28.29 29.59 28.25 28.76 210,112 -0.19(-0.66%)
Jun 21, 2022 28.39 29.50 28.39 28.95 316,902 +1.35(+4.89%)
Jun 17, 2022 26.94 28.09 26.61 27.60 105,788 +0.69(+2.56%)
Jun 16, 2022 27.70 27.92 26.48 26.91 319,992 -2.45(-8.34%)
Jun 15, 2022 28.71 30.20 28.11 29.36 242,094 +1.37(+4.89%)
Jun 14, 2022 28.30 28.45 27.50 27.99 125,766 +0.29(+1.05%)
Jun 13, 2022 28.64 29.18 27.55 27.70 225,566 -2.91(-9.51%)
Jun 10, 2022 31.99 32.25 30.59 30.61 327,037 -2.63(-7.91%)
Jun 09, 2022 34.69 35.46 33.24 33.24 121,006 -1.96(-5.57%)
Jun 08, 2022 35.60 36.10 35.00 35.20 96,264 -0.61(-1.70%)
Jun 07, 2022 34.22 35.95 34.01 35.81 123,719 +0.83(+2.37%)
Jun 06, 2022 35.72 36.23 34.64 34.98 129,167 +0.23(+0.66%)
Jun 03, 2022 35.36 35.81 34.43 34.75 152,467 -2.02(-5.49%)
Jun 02, 2022 34.27 36.78 34.03 36.77 147,344 +2.01(+5.78%)
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.