Skip to main content
ProShares Ultra Technology (ROM)
NYSEARCA: ROM · Real-Time Price · USD
69.95
-3.98 (-5.38%)
Feb 21, 2025, 3:59 PM EST - Market closed

ROM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202574.0274.0269.8869.9569.95-5.38%51,715
Feb 20, 202574.4374.4372.4473.9373.93-0.71%33,041
Feb 19, 202574.3874.9773.3174.4674.460.08%58,021
Feb 18, 202573.6674.4073.2274.4074.401.85%64,529
Feb 14, 202572.4973.1572.2873.0573.050.58%42,451
Feb 13, 202570.9472.7370.7872.6372.632.77%69,494
Feb 12, 202568.9870.8068.9870.6770.67-0.38%50,330
Feb 11, 202570.0971.5070.0970.9470.940.04%50,974
Feb 10, 202570.0071.1870.0070.9170.912.90%21,471
Feb 7, 202570.9471.3668.5568.9168.91-1.78%48,962
Feb 6, 202569.7570.3469.2470.1670.160.46%48,278
Feb 5, 202567.9969.8467.6669.8469.842.87%37,842
Feb 4, 202566.5668.1066.5667.8967.892.91%26,257
Feb 3, 202564.7766.7464.1865.9765.97-2.63%63,782
Jan 31, 202569.8770.6867.5167.7567.75-1.33%49,530
Jan 30, 202568.0168.9767.5068.6668.660.26%33,785
Jan 29, 202569.3269.3267.2168.4868.48-1.48%37,568
Jan 28, 202567.0569.7965.6369.5169.515.03%44,367
Jan 27, 202566.8868.0965.0366.1866.18-9.70%81,396
Jan 24, 202575.0375.0872.8173.2973.29-2.20%34,079
Jan 23, 202573.5974.9473.3874.9474.940.43%28,531
Jan 22, 202573.3074.9273.3074.6274.624.41%24,953
Jan 21, 202570.6971.7269.7871.4771.471.81%49,450
Jan 17, 202570.9870.9869.7870.2070.203.04%21,772
Jan 16, 202570.2170.2168.1168.1368.13-1.52%12,292
Jan 15, 202568.4769.6568.3769.1869.183.87%24,963
Jan 14, 202567.3867.5465.5966.6066.600.54%14,945
Jan 13, 202565.0066.3264.7666.2466.24-1.62%47,998
Jan 10, 202568.7468.7466.4667.3367.33-4.35%79,129
Jan 8, 202570.7370.7369.1470.3970.390.04%27,908
Jan 7, 202573.9973.9969.9270.3670.36-3.96%42,096
Jan 6, 202572.9274.7572.9173.2673.262.48%55,085
Jan 3, 202569.9671.7169.9671.4971.493.22%64,488
Jan 2, 202570.5271.1568.0669.2669.26-0.67%72,886
Dec 31, 202471.3071.3069.3169.7369.73-1.48%29,810
Dec 30, 202470.4971.9369.6970.7870.78-2.81%33,595
Dec 27, 202474.3274.3271.3172.8372.83-2.58%32,567
Dec 26, 202474.1475.1874.1474.7674.760.24%13,964
Dec 24, 202473.5374.5873.5374.5874.582.05%19,552
Dec 23, 202472.0473.1471.5773.0873.081.97%23,810
Dec 20, 202468.6372.6868.3671.6771.643.11%20,400
Dec 19, 202470.9871.4169.5169.5169.480.13%58,178
Dec 18, 202474.6075.1669.4269.4269.39-6.68%50,823
Dec 17, 202474.0274.8473.7674.3974.36-1.21%20,887
Dec 16, 202474.0075.3573.9875.3075.261.96%16,808
Dec 13, 202474.6075.0772.7573.8573.820.83%25,423
Dec 12, 202473.0073.6072.8673.2473.21-1.19%49,824
Dec 11, 202473.0974.4572.8574.1274.092.87%34,450
Dec 10, 202473.7173.9071.5972.0572.02-2.66%30,345
Dec 9, 202474.7274.7873.7074.0273.99-1.21%32,791
Dec 6, 202474.6375.6174.6374.9374.890.70%19,785
Dec 5, 202475.0875.0974.2774.4174.38-1.21%28,551
Dec 4, 202474.6175.3274.1875.3275.283.69%51,881
Dec 3, 202471.4672.6471.3172.6472.610.73%64,654
Dec 2, 202470.7072.6170.7072.1172.081.89%29,057
Nov 29, 202469.7371.0269.7370.7770.741.74%12,298
Nov 27, 202470.0070.0068.3469.5669.53-2.73%17,953
Nov 26, 202471.4571.6270.9371.5171.481.16%18,918
Nov 25, 202471.6872.0070.1770.6970.66-0.17%45,291
Nov 22, 202470.7370.9769.9870.8170.780.10%19,317
Nov 21, 202470.1371.3568.6570.7470.712.09%30,243
Nov 20, 202469.5069.5067.6169.2969.26-0.27%26,710
Nov 19, 202467.7069.5767.7069.4869.451.56%34,413
Nov 18, 202467.9268.8667.5068.4168.380.66%16,846
Nov 15, 202469.7769.7767.5467.9667.93-4.99%24,409
Nov 14, 202472.1572.1571.2971.5371.50-0.76%19,083
Nov 13, 202472.1872.9771.8072.0872.05-0.58%27,443
Nov 12, 202472.2772.7571.9072.5072.470.17%33,348
Nov 11, 202473.1173.1871.5572.3872.35-1.09%33,686
Nov 8, 202473.1073.5872.7173.1873.15-0.49%40,526
Nov 7, 202471.9573.5471.9573.5473.513.67%52,911
Nov 6, 202469.8271.2169.5070.9470.915.66%69,595
Nov 5, 202465.7567.2165.7567.1467.112.82%29,196
Nov 4, 202465.4966.0664.8165.3065.27-0.26%37,336
Nov 1, 202464.5166.2664.5165.4765.441.17%131,353
Oct 31, 202467.3167.5064.5064.7164.68-6.20%70,312
Oct 30, 202469.7570.1068.9568.9968.96-3.05%28,079
Oct 29, 202469.6171.5469.4071.1671.132.46%15,461
Oct 28, 202470.3470.3469.3569.4569.42-0.09%17,742
Oct 25, 202469.4270.9169.3769.5169.481.15%17,147
Oct 24, 202468.9069.0868.0068.7268.690.53%12,739
Oct 23, 202469.7369.9967.3168.3668.33-2.95%27,669
Oct 22, 202469.7670.6969.7070.4470.41-0.21%12,259
Oct 21, 202469.2370.5969.2370.5970.560.99%30,825
Oct 18, 202470.3070.3069.6069.9069.870.63%26,659
Oct 17, 202470.9270.9269.4669.4669.430.61%39,660
Oct 16, 202469.3269.3267.6669.0469.010.42%31,885
Oct 15, 202471.8972.2368.3468.7568.72-4.22%35,072
Oct 14, 202470.9372.0370.9371.7871.752.73%31,709
Oct 11, 202469.3370.1869.3369.8769.840.13%22,669
Oct 10, 202469.0670.0968.7269.7869.75-0.04%20,660
Oct 9, 202468.4970.0068.3869.8169.782.26%32,697
Oct 8, 202466.6968.4766.6968.2768.243.79%25,928
Oct 7, 202466.3667.0365.6165.7865.75-1.57%47,790
Oct 4, 202467.1067.1065.5566.8366.802.28%19,152
Oct 3, 202465.3666.2664.5565.3465.310.86%20,318
Oct 2, 202463.8665.3363.2564.7864.751.44%47,858
Oct 1, 202466.8166.8163.3063.8663.83-4.79%89,086
Sep 30, 202466.5667.2365.6467.0767.040.51%54,987
Sep 27, 202468.2268.2266.4066.7366.70-2.01%26,186