ProShares Ultra Technology (ROM)
NYSEARCA: ROM · Real-Time Price · USD
81.48
-3.87 (-4.53%)
At close: Mar 20, 2026, 4:00 PM EDT
81.48
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
ROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 84.74 | 84.74 | 80.42 | 81.48 | 81.48 | -4.53% | 32,564 |
| Mar 19, 2026 | 82.53 | 86.26 | 81.81 | 85.35 | 85.35 | 0.66% | 32,615 |
| Mar 18, 2026 | 86.38 | 87.28 | 84.79 | 84.79 | 84.79 | -2.23% | 16,547 |
| Mar 17, 2026 | 86.54 | 87.58 | 86.37 | 86.72 | 86.72 | 0.95% | 11,321 |
| Mar 16, 2026 | 85.96 | 87.11 | 85.60 | 85.90 | 85.90 | 3.01% | 27,775 |
| Mar 13, 2026 | 85.67 | 86.85 | 83.18 | 83.39 | 83.39 | -1.52% | 49,262 |
| Mar 12, 2026 | 86.60 | 87.20 | 84.67 | 84.68 | 84.68 | -3.77% | 21,673 |
| Mar 11, 2026 | 88.27 | 89.26 | 87.21 | 88.00 | 88.00 | 1.00% | 19,314 |
| Mar 10, 2026 | 87.16 | 89.24 | 86.40 | 87.13 | 87.13 | -0.07% | 40,734 |
| Mar 9, 2026 | 82.32 | 87.75 | 82.14 | 87.19 | 87.19 | 3.56% | 51,181 |
| Mar 6, 2026 | 84.85 | 87.37 | 83.89 | 84.19 | 84.19 | -4.08% | 48,449 |
| Mar 5, 2026 | 86.51 | 89.05 | 85.52 | 87.77 | 87.77 | 0.37% | 41,875 |
| Mar 4, 2026 | 85.65 | 88.33 | 85.65 | 87.45 | 87.45 | 3.38% | 16,892 |
| Mar 3, 2026 | 83.00 | 85.49 | 81.52 | 84.59 | 84.59 | -2.84% | 56,874 |
| Mar 2, 2026 | 84.07 | 87.64 | 83.50 | 87.06 | 87.06 | 1.10% | 30,993 |
| Feb 27, 2026 | 85.69 | 87.14 | 85.22 | 86.11 | 86.11 | -3.28% | 76,675 |
| Feb 26, 2026 | 91.61 | 91.61 | 87.18 | 89.03 | 89.03 | -2.81% | 28,068 |
| Feb 25, 2026 | 89.37 | 92.01 | 89.37 | 91.60 | 91.60 | 3.82% | 37,221 |
| Feb 24, 2026 | 87.32 | 88.99 | 86.07 | 88.23 | 88.23 | 2.44% | 24,712 |
| Feb 23, 2026 | 88.06 | 88.06 | 85.38 | 86.13 | 86.13 | -3.25% | 28,747 |
| Feb 20, 2026 | 86.93 | 90.03 | 86.93 | 89.02 | 89.02 | 0.96% | 66,086 |
| Feb 19, 2026 | 88.14 | 88.83 | 87.36 | 88.17 | 88.17 | -1.05% | 19,496 |
| Feb 18, 2026 | 87.93 | 90.61 | 87.22 | 89.11 | 89.11 | 2.05% | 43,304 |
| 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 |