ProShares Ultra Technology (ROM)
NYSEARCA: ROM · Real-Time Price · USD
102.14
+2.34 (2.34%)
At close: Apr 16, 2026, 4:00 PM EDT
102.14
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:22 PM EDT
ROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 100.50 | 102.13 | 100.50 | 102.13 | - | 2.33% | 73,224 |
| Apr 15, 2026 | 97.15 | 99.85 | 96.87 | 99.80 | 99.80 | 3.28% | 52,544 |
| Apr 14, 2026 | 95.37 | 96.64 | 94.40 | 96.63 | 96.63 | 3.00% | 44,202 |
| Apr 13, 2026 | 89.51 | 93.82 | 89.51 | 93.82 | 93.82 | 4.21% | 69,718 |
| Apr 10, 2026 | 90.00 | 90.98 | 89.45 | 90.03 | 90.03 | 0.72% | 18,754 |
| Apr 9, 2026 | 88.99 | 89.52 | 87.18 | 89.39 | 89.39 | 0.46% | 48,468 |
| Apr 8, 2026 | 90.60 | 90.91 | 87.71 | 88.98 | 88.98 | 6.62% | 72,449 |
| Apr 7, 2026 | 82.06 | 83.45 | 80.00 | 83.45 | 83.45 | 0.68% | 34,840 |
| Apr 6, 2026 | 82.40 | 83.50 | 81.94 | 82.89 | 82.89 | 1.10% | 31,636 |
| Apr 2, 2026 | 77.37 | 82.05 | 76.80 | 81.99 | 81.99 | 1.45% | 33,586 |
| Apr 1, 2026 | 80.00 | 82.08 | 79.46 | 80.82 | 80.82 | 3.09% | 62,056 |
| Mar 31, 2026 | 74.25 | 78.61 | 74.10 | 78.40 | 78.40 | 8.36% | 98,400 |
| Mar 30, 2026 | 76.69 | 76.81 | 71.36 | 72.35 | 72.35 | -3.69% | 61,222 |
| Mar 27, 2026 | 77.40 | 77.55 | 74.71 | 75.12 | 75.12 | -3.94% | 73,611 |
| Mar 26, 2026 | 81.27 | 81.65 | 78.13 | 78.20 | 78.20 | -6.27% | 44,221 |
| Mar 25, 2026 | 84.32 | 84.73 | 82.93 | 83.43 | 83.43 | 0.83% | 22,467 |
| Mar 24, 2026 | 82.87 | 83.46 | 81.30 | 82.74 | 82.72 | -1.06% | 30,634 |
| Mar 23, 2026 | 84.30 | 86.06 | 82.90 | 83.63 | 83.61 | 2.64% | 43,470 |
| Mar 20, 2026 | 84.74 | 84.74 | 80.42 | 81.48 | 81.46 | -4.53% | 32,564 |
| Mar 19, 2026 | 82.53 | 86.26 | 81.81 | 85.35 | 85.33 | 0.66% | 32,615 |
| Mar 18, 2026 | 86.38 | 87.28 | 84.79 | 84.79 | 84.77 | -2.23% | 16,547 |
| Mar 17, 2026 | 86.54 | 87.58 | 86.37 | 86.72 | 86.70 | 0.95% | 11,322 |
| Mar 16, 2026 | 85.96 | 87.11 | 85.60 | 85.90 | 85.88 | 3.01% | 27,775 |
| Mar 13, 2026 | 85.67 | 86.85 | 83.18 | 83.39 | 83.37 | -1.52% | 49,365 |
| Mar 12, 2026 | 86.60 | 87.20 | 84.67 | 84.68 | 84.66 | -3.77% | 21,699 |
| Mar 11, 2026 | 88.27 | 89.26 | 87.21 | 88.00 | 87.98 | 1.00% | 19,315 |
| Mar 10, 2026 | 87.16 | 89.24 | 86.40 | 87.13 | 87.11 | -0.07% | 40,837 |
| Mar 9, 2026 | 82.32 | 87.75 | 82.14 | 87.19 | 87.17 | 3.56% | 51,440 |
| Mar 6, 2026 | 84.85 | 87.37 | 83.89 | 84.19 | 84.17 | -4.08% | 48,451 |
| Mar 5, 2026 | 86.51 | 89.05 | 85.52 | 87.77 | 87.75 | 0.37% | 42,271 |
| Mar 4, 2026 | 85.65 | 88.33 | 85.65 | 87.45 | 87.43 | 3.38% | 16,897 |
| Mar 3, 2026 | 83.00 | 85.49 | 81.52 | 84.59 | 84.57 | -2.84% | 56,874 |
| Mar 2, 2026 | 84.07 | 87.64 | 83.50 | 87.06 | 87.04 | 1.10% | 30,993 |
| Feb 27, 2026 | 85.69 | 87.14 | 85.22 | 86.11 | 86.09 | -3.28% | 76,728 |
| Feb 26, 2026 | 91.61 | 91.61 | 87.18 | 89.03 | 89.01 | -2.81% | 28,068 |
| Feb 25, 2026 | 89.37 | 92.01 | 89.37 | 91.60 | 91.57 | 3.82% | 37,221 |
| Feb 24, 2026 | 87.32 | 88.99 | 86.07 | 88.23 | 88.21 | 2.44% | 24,712 |
| Feb 23, 2026 | 88.06 | 88.06 | 85.38 | 86.13 | 86.11 | -3.25% | 28,747 |
| Feb 20, 2026 | 86.93 | 90.03 | 86.93 | 89.02 | 89.00 | 0.96% | 66,086 |
| Feb 19, 2026 | 88.14 | 88.83 | 87.36 | 88.17 | 88.15 | -1.05% | 19,499 |
| Feb 18, 2026 | 87.93 | 90.61 | 87.22 | 89.11 | 89.09 | 2.05% | 43,308 |
| Feb 17, 2026 | 86.09 | 88.45 | 84.44 | 87.32 | 87.30 | -0.27% | 50,498 |
| Feb 13, 2026 | 87.84 | 88.74 | 85.46 | 87.56 | 87.54 | 0.59% | 34,587 |
| Feb 12, 2026 | 92.47 | 92.83 | 86.75 | 87.05 | 87.03 | -5.29% | 36,554 |
| Feb 11, 2026 | 94.07 | 94.07 | 90.38 | 91.91 | 91.88 | 0.61% | 19,879 |
| Feb 10, 2026 | 93.24 | 93.38 | 91.35 | 91.35 | 91.32 | -1.17% | 23,326 |
| Feb 9, 2026 | 88.87 | 93.26 | 88.13 | 92.43 | 92.40 | 3.14% | 61,912 |
| Feb 6, 2026 | 85.83 | 90.05 | 85.18 | 89.62 | 89.60 | 7.95% | 39,136 |
| Feb 5, 2026 | 84.91 | 86.22 | 82.30 | 83.02 | 83.00 | -3.61% | 51,225 |
| Feb 4, 2026 | 89.69 | 89.69 | 83.67 | 86.13 | 86.11 | -5.51% | 78,358 |