ProShares Ultra Technology (ROM)
NYSEARCA: ROM · Real-Time Price · USD
53.43
+0.23 (0.43%)
Mar 31, 2025, 4:00 PM EDT - Market closed
ROM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 55.64 | 55.87 | 52.98 | 53.20 | 53.20 | -5.08% | 90,641 |
Mar 27, 2025 | 56.32 | 56.90 | 55.52 | 56.05 | 56.05 | -1.98% | 67,744 |
Mar 26, 2025 | 59.55 | 59.68 | 56.70 | 57.18 | 57.18 | -4.51% | 33,223 |
Mar 25, 2025 | 59.53 | 59.91 | 59.38 | 59.88 | 59.86 | 0.72% | 36,427 |
Mar 24, 2025 | 59.18 | 59.71 | 58.93 | 59.45 | 59.43 | 3.70% | 63,803 |
Mar 21, 2025 | 55.71 | 57.34 | 55.22 | 57.33 | 57.31 | 0.56% | 36,324 |
Mar 20, 2025 | 56.60 | 58.21 | 56.44 | 57.01 | 56.99 | -1.43% | 38,410 |
Mar 19, 2025 | 57.09 | 58.70 | 56.52 | 57.84 | 57.82 | 2.54% | 36,194 |
Mar 18, 2025 | 57.26 | 57.26 | 56.02 | 56.41 | 56.39 | -3.00% | 59,269 |
Mar 17, 2025 | 57.27 | 58.92 | 56.98 | 58.16 | 58.14 | 1.55% | 55,465 |
Mar 14, 2025 | 55.53 | 57.46 | 55.53 | 57.27 | 57.25 | 5.78% | 66,672 |
Mar 13, 2025 | 55.88 | 55.96 | 53.73 | 54.14 | 54.12 | -3.72% | 64,358 |
Mar 12, 2025 | 56.37 | 57.24 | 55.15 | 56.23 | 56.21 | 3.10% | 88,620 |
Mar 11, 2025 | 54.42 | 56.31 | 53.57 | 54.54 | 54.52 | -0.89% | 102,285 |
Mar 10, 2025 | 57.71 | 57.77 | 54.10 | 55.03 | 55.01 | -8.39% | 114,583 |
Mar 7, 2025 | 58.20 | 60.38 | 56.95 | 60.07 | 60.05 | 2.67% | 55,459 |
Mar 6, 2025 | 59.42 | 61.18 | 58.02 | 58.51 | 58.49 | -5.45% | 63,631 |
Mar 5, 2025 | 60.62 | 62.24 | 59.16 | 61.88 | 61.86 | 2.74% | 82,852 |
Mar 4, 2025 | 59.33 | 62.27 | 58.00 | 60.23 | 60.21 | -0.12% | 97,066 |
Mar 3, 2025 | 64.76 | 65.07 | 59.57 | 60.30 | 60.28 | -6.07% | 88,857 |
Feb 28, 2025 | 62.01 | 64.33 | 60.98 | 64.20 | 64.18 | 2.61% | 67,056 |
Feb 27, 2025 | 68.37 | 68.37 | 62.52 | 62.57 | 62.55 | -7.22% | 75,501 |
Feb 26, 2025 | 67.37 | 68.72 | 66.59 | 67.44 | 67.42 | 2.12% | 59,292 |
Feb 25, 2025 | 67.50 | 67.52 | 65.21 | 66.04 | 66.02 | -2.75% | 105,461 |
Feb 24, 2025 | 70.49 | 70.69 | 67.86 | 67.91 | 67.89 | -2.92% | 54,891 |
Feb 21, 2025 | 74.02 | 74.02 | 69.88 | 69.95 | 69.93 | -5.38% | 51,715 |
Feb 20, 2025 | 74.43 | 74.43 | 72.44 | 73.93 | 73.91 | -0.71% | 33,041 |
Feb 19, 2025 | 74.38 | 74.97 | 73.31 | 74.46 | 74.44 | 0.08% | 58,021 |
Feb 18, 2025 | 73.66 | 74.40 | 73.22 | 74.40 | 74.38 | 1.85% | 64,529 |
Feb 14, 2025 | 72.49 | 73.15 | 72.28 | 73.05 | 73.03 | 0.58% | 42,451 |
Feb 13, 2025 | 70.94 | 72.73 | 70.78 | 72.63 | 72.61 | 2.77% | 69,494 |
Feb 12, 2025 | 68.98 | 70.80 | 68.98 | 70.67 | 70.65 | -0.38% | 50,330 |
Feb 11, 2025 | 70.09 | 71.50 | 70.09 | 70.94 | 70.92 | 0.04% | 50,974 |
Feb 10, 2025 | 70.00 | 71.18 | 70.00 | 70.91 | 70.89 | 2.90% | 21,471 |
Feb 7, 2025 | 70.94 | 71.36 | 68.55 | 68.91 | 68.89 | -1.78% | 48,962 |
Feb 6, 2025 | 69.75 | 70.34 | 69.24 | 70.16 | 70.14 | 0.46% | 48,278 |
Feb 5, 2025 | 67.99 | 69.84 | 67.66 | 69.84 | 69.82 | 2.87% | 37,842 |
Feb 4, 2025 | 66.56 | 68.10 | 66.56 | 67.89 | 67.87 | 2.91% | 26,257 |
Feb 3, 2025 | 64.77 | 66.74 | 64.18 | 65.97 | 65.95 | -2.63% | 63,782 |
Jan 31, 2025 | 69.87 | 70.68 | 67.51 | 67.75 | 67.73 | -1.33% | 49,530 |
Jan 30, 2025 | 68.01 | 68.97 | 67.50 | 68.66 | 68.64 | 0.26% | 33,785 |
Jan 29, 2025 | 69.32 | 69.32 | 67.21 | 68.48 | 68.46 | -1.48% | 37,568 |
Jan 28, 2025 | 67.05 | 69.79 | 65.63 | 69.51 | 69.49 | 5.03% | 44,367 |
Jan 27, 2025 | 66.88 | 68.09 | 65.03 | 66.18 | 66.16 | -9.70% | 81,396 |
Jan 24, 2025 | 75.03 | 75.08 | 72.81 | 73.29 | 73.27 | -2.20% | 34,079 |
Jan 23, 2025 | 73.59 | 74.94 | 73.38 | 74.94 | 74.92 | 0.43% | 28,531 |
Jan 22, 2025 | 73.30 | 74.92 | 73.30 | 74.62 | 74.60 | 4.41% | 24,953 |
Jan 21, 2025 | 70.69 | 71.72 | 69.78 | 71.47 | 71.45 | 1.81% | 49,450 |
Jan 17, 2025 | 70.98 | 70.98 | 69.78 | 70.20 | 70.18 | 3.04% | 21,772 |
Jan 16, 2025 | 70.21 | 70.21 | 68.11 | 68.13 | 68.11 | -1.52% | 12,292 |