ROM Historical Prices | ProShares Ultra Technology Stock

Dow

0.06% Nasdaq

0.01%

ProShares Ultra Technology (ROM)

-NYSEArca

81.11 0.38(0.47%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	80.42	81.36	80.02	81.11	50,900	81.11
May 23, 2013	80.01	82.15	79.42	81.49	64,400	81.49
May 22, 2013	83.87	84.50	80.83	81.53	60,400	81.53
May 21, 2013	83.61	84.01	82.90	83.51	21,600	83.51
May 20, 2013	83.07	84.39	83.07	83.74	64,300	83.74
May 17, 2013	82.22	83.46	82.10	83.45	23,300	83.45
May 16, 2013	81.34	82.97	81.22	82.05	29,100	82.05
May 15, 2013	80.15	80.53	79.44	80.42	29,200	80.42
May 14, 2013	80.30	81.01	79.92	80.32	39,300	80.32
May 13, 2013	80.23	80.57	79.85	80.05	18,700	80.05
May 10, 2013	79.92	80.67	79.72	80.37	44,500	80.37
May 9, 2013	79.99	80.87	79.57	79.64	51,500	79.64
May 8, 2013	79.29	80.50	78.72	80.41	39,900	80.41
May 7, 2013	79.99	80.10	78.58	79.17	57,500	79.17
May 6, 2013	79.02	79.88	78.99	79.69	123,100	79.69
May 3, 2013	78.22	79.14	78.08	78.67	125,500	78.67
May 2, 2013	75.33	77.25	75.18	76.94	183,000	76.94
May 1, 2013	76.11	76.11	74.76	74.90	15,300	74.90
Apr 30, 2013	74.70	76.12	74.00	75.98	38,800	75.98
Apr 29, 2013	72.50	74.96	72.19	74.43	38,000	74.43
Apr 26, 2013	71.84	72.42	71.37	72.04	38,700	72.04
Apr 25, 2013	71.70	72.88	71.65	71.93	43,900	71.93
Apr 24, 2013	70.36	72.06	70.05	71.65	22,300	71.65
Apr 23, 2013	69.80	71.53	69.78	70.79	18,000	70.79
Apr 22, 2013	68.26	69.50	67.79	69.10	20,800	69.10
Apr 19, 2013	67.56	68.42	66.45	67.59	27,400	67.59
Apr 18, 2013	70.75	70.75	67.59	68.02	32,100	68.02
Apr 17, 2013	72.08	72.08	69.35	70.08	34,800	70.08
Apr 16, 2013	72.52	73.56	71.98	73.54	20,400	73.54
Apr 15, 2013	73.53	73.70	71.51	71.72	34,800	71.72
Apr 12, 2013	74.19	74.20	73.05	74.16	45,100	74.16
Apr 11, 2013	75.13	75.40	74.35	74.95	79,700	74.95
Apr 10, 2013	73.94	76.35	73.90	76.02	34,000	76.02
Apr 9, 2013	72.41	73.77	71.88	73.29	60,600	73.29
Apr 8, 2013	71.58	72.27	70.72	71.90	66,800	71.90
Apr 5, 2013	70.80	71.78	70.05	71.50	180,400	71.50
Apr 4, 2013	73.24	73.24	71.79	72.65	8,800	72.65
Apr 3, 2013	74.19	74.45	72.76	73.32	6,100	73.32
Apr 2, 2013	74.53	74.89	73.95	74.10	6,400	74.10
Apr 1, 2013	75.23	75.23	73.50	73.89	5,500	73.89
Mar 28, 2013	74.59	75.54	74.59	75.34	7,600	75.34
Mar 27, 2013	75.01	75.56	74.33	75.56	5,100	75.56
Mar 26, 2013	76.29	76.29	75.25	75.76	6,600	75.76
Mar 25, 2013	76.40	76.40	74.63	74.85	8,700	74.85
Mar 22, 2013	74.90	75.68	74.90	75.43	19,600	75.43
Mar 21, 2013	75.30	75.30	74.50	74.89	18,400	74.89
Mar 20, 2013	77.00	77.20	76.31	76.75	5,400	76.75
Mar 20, 2013	0.028 Dividend
Mar 19, 2013	77.02	77.02	74.51	75.79	6,700	75.76
Mar 18, 2013	74.83	77.02	74.67	76.33	24,400	76.30
Mar 15, 2013	76.45	76.70	75.92	76.29	16,800	76.26
Mar 14, 2013	76.49	76.80	76.28	76.66	7,000	76.63
Mar 13, 2013	74.93	76.00	74.71	75.72	4,900	75.69
Mar 12, 2013	75.92	75.92	74.75	75.32	5,100	75.29
Mar 11, 2013	75.04	76.28	74.86	76.03	12,400	76.00
Mar 8, 2013	76.00	76.27	75.20	75.84	11,600	75.81
Mar 7, 2013	75.21	75.77	75.07	75.68	8,700	75.65
Mar 6, 2013	75.53	75.53	74.65	74.94	7,900	74.91
Mar 5, 2013	73.73	75.25	73.73	74.64	14,900	74.61
Mar 4, 2013	71.69	72.50	71.51	72.49	7,300	72.46
Mar 1, 2013	71.31	72.51	70.68	72.10	16,000	72.07
Feb 28, 2013	72.98	73.38	72.36	72.36	18,200	72.33
Feb 27, 2013	71.71	73.33	71.15	72.68	10,100	72.65
Feb 26, 2013	70.56	71.71	70.26	71.28	10,600	71.25
Feb 25, 2013	73.95	74.04	71.19	71.19	11,900	71.16
Feb 22, 2013	72.01	72.80	71.70	72.80	39,600	72.77
Feb 21, 2013	72.14	72.14	70.00	70.72	38,800	70.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ROM

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra Technology (ROM)