ProShares Ultra Technology (ROM)
NYSEARCA: ROM · Real-Time Price · USD
89.11
+1.79 (2.05%)
At close: Feb 18, 2026, 4:00 PM EST
89.11
0.00 (0.00%)
After-hours: Feb 18, 2026, 6:30 PM EST
ROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 87.93 | 90.61 | 87.22 | 90.38 | - | 3.50% | 26,557 |
| Feb 17, 2026 | 86.09 | 88.45 | 84.44 | 87.32 | 87.32 | -0.27% | 50,498 |
| Feb 13, 2026 | 87.84 | 88.74 | 85.46 | 87.56 | 87.56 | 0.59% | 34,585 |
| Feb 12, 2026 | 92.47 | 92.83 | 86.75 | 87.05 | 87.05 | -5.29% | 36,554 |
| Feb 11, 2026 | 94.07 | 94.07 | 90.38 | 91.91 | 91.91 | 0.61% | 19,879 |
| Feb 10, 2026 | 93.24 | 93.38 | 91.35 | 91.35 | 91.35 | -1.17% | 23,326 |
| Feb 9, 2026 | 88.87 | 93.26 | 88.13 | 92.43 | 92.43 | 3.14% | 61,904 |
| Feb 6, 2026 | 85.83 | 90.05 | 85.18 | 89.62 | 89.62 | 7.95% | 39,135 |
| Feb 5, 2026 | 84.91 | 86.22 | 82.30 | 83.02 | 83.02 | -3.61% | 49,400 |
| Feb 4, 2026 | 89.69 | 89.69 | 83.67 | 86.13 | 86.13 | -5.51% | 78,334 |
| Feb 3, 2026 | 96.22 | 96.22 | 88.72 | 91.15 | 91.15 | -4.48% | 52,583 |
| Feb 2, 2026 | 93.29 | 96.49 | 93.29 | 95.43 | 95.43 | 1.94% | 37,480 |
| Jan 30, 2026 | 96.44 | 96.66 | 92.89 | 93.61 | 93.61 | -3.93% | 49,534 |
| Jan 29, 2026 | 99.11 | 99.11 | 93.00 | 97.44 | 97.44 | -3.23% | 75,638 |
| Jan 28, 2026 | 100.84 | 101.38 | 99.98 | 100.69 | 100.69 | 1.49% | 33,251 |
| Jan 27, 2026 | 98.17 | 99.91 | 98.03 | 99.21 | 99.21 | 2.52% | 92,691 |
| Jan 26, 2026 | 95.55 | 97.30 | 95.28 | 96.77 | 96.77 | 1.53% | 30,563 |
| Jan 23, 2026 | 94.45 | 96.20 | 93.70 | 95.31 | 95.31 | 0.26% | 25,586 |
| Jan 22, 2026 | 95.94 | 96.06 | 94.57 | 95.06 | 95.06 | 1.43% | 17,623 |
| Jan 21, 2026 | 92.14 | 95.17 | 91.66 | 93.72 | 93.72 | 2.74% | 47,145 |
| Jan 20, 2026 | 92.97 | 94.01 | 90.93 | 91.22 | 91.22 | -5.17% | 29,158 |
| Jan 16, 2026 | 97.62 | 97.82 | 95.72 | 96.19 | 96.19 | 0.14% | 16,937 |
| Jan 15, 2026 | 98.33 | 98.85 | 95.91 | 96.06 | 96.06 | 0.94% | 63,112 |
| Jan 14, 2026 | 96.33 | 96.33 | 93.39 | 95.17 | 95.17 | -2.40% | 50,824 |
| Jan 13, 2026 | 97.77 | 98.78 | 96.94 | 97.51 | 97.51 | -0.34% | 40,385 |
| Jan 12, 2026 | 95.33 | 98.50 | 95.33 | 97.84 | 97.84 | 0.83% | 36,431 |
| Jan 9, 2026 | 95.13 | 97.56 | 94.69 | 97.03 | 97.03 | 2.59% | 45,108 |
| Jan 8, 2026 | 96.88 | 96.88 | 93.77 | 94.58 | 94.58 | -3.06% | 36,260 |
| Jan 7, 2026 | 97.42 | 98.79 | 97.42 | 97.57 | 97.57 | -0.27% | 19,515 |
| Jan 6, 2026 | 96.00 | 98.00 | 96.00 | 97.83 | 97.83 | 2.81% | 20,347 |
| Jan 5, 2026 | 96.95 | 97.37 | 94.79 | 95.16 | 95.16 | 0.41% | 31,990 |
| Jan 2, 2026 | 96.39 | 97.59 | 93.73 | 94.77 | 94.77 | 0.50% | 38,905 |
| Dec 31, 2025 | 96.87 | 96.87 | 94.30 | 94.30 | 94.30 | -2.24% | 47,416 |
| Dec 30, 2025 | 97.04 | 97.35 | 96.43 | 96.46 | 96.46 | -0.64% | 21,685 |
| Dec 29, 2025 | 96.36 | 97.53 | 96.22 | 97.08 | 97.08 | -0.80% | 20,876 |
| Dec 26, 2025 | 98.05 | 98.41 | 97.61 | 97.86 | 97.86 | 0.17% | 21,616 |
| Dec 24, 2025 | 97.04 | 97.80 | 97.04 | 97.69 | 97.69 | 0.50% | 13,952 |
| Dec 23, 2025 | 95.66 | 97.21 | 95.40 | 97.21 | 97.19 | 1.04% | 33,688 |
| Dec 22, 2025 | 97.11 | 97.11 | 95.65 | 96.20 | 96.18 | 1.16% | 20,141 |
| Dec 19, 2025 | 92.58 | 95.10 | 92.58 | 95.10 | 95.08 | 4.39% | 26,747 |
| Dec 18, 2025 | 91.61 | 92.22 | 90.33 | 91.10 | 91.08 | 2.97% | 19,162 |
| Dec 17, 2025 | 91.82 | 92.02 | 88.42 | 88.47 | 88.46 | -4.46% | 28,084 |
| Dec 16, 2025 | 91.97 | 93.13 | 90.94 | 92.60 | 92.58 | 0.22% | 21,736 |
| Dec 15, 2025 | 94.94 | 95.30 | 92.02 | 92.40 | 92.38 | -1.85% | 31,074 |
| Dec 12, 2025 | 98.76 | 98.76 | 93.86 | 94.14 | 94.12 | -5.90% | 39,355 |
| Dec 11, 2025 | 98.94 | 100.04 | 96.25 | 100.04 | 100.02 | -0.89% | 27,265 |
| Dec 10, 2025 | 99.49 | 101.50 | 98.46 | 100.94 | 100.92 | 0.89% | 29,237 |
| Dec 9, 2025 | 99.13 | 100.36 | 99.10 | 100.05 | 100.03 | 0.48% | 20,803 |
| Dec 8, 2025 | 99.19 | 100.32 | 98.83 | 99.57 | 99.55 | 1.30% | 17,829 |
| Dec 5, 2025 | 97.55 | 98.94 | 97.55 | 98.29 | 98.27 | 1.61% | 23,074 |