ProShares Ultra Technology (ROM)
NYSEARCA: ROM · Real-Time Price · USD
62.21
+5.24 (9.20%)
At close: May 12, 2025, 4:00 PM
61.27
-0.94 (-1.51%)
Pre-market: May 13, 2025, 4:00 AM EDT
ROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 61.48 | 62.21 | 60.56 | 62.21 | 62.21 | 9.20% | 169,907 |
| May 9, 2025 | 57.51 | 57.53 | 56.37 | 56.97 | 56.97 | -0.09% | 53,032 |
| May 8, 2025 | 56.96 | 58.09 | 56.29 | 57.02 | 57.02 | 1.77% | 57,690 |
| May 7, 2025 | 54.87 | 56.43 | 54.24 | 56.03 | 56.03 | 2.17% | 60,102 |
| May 6, 2025 | 54.21 | 55.61 | 53.81 | 54.84 | 54.84 | -1.84% | 37,160 |
| May 5, 2025 | 55.51 | 56.59 | 55.51 | 55.87 | 55.87 | -1.10% | 53,123 |
| May 2, 2025 | 55.91 | 56.95 | 55.65 | 56.49 | 56.49 | 3.25% | 74,009 |
| May 1, 2025 | 55.34 | 56.43 | 54.62 | 54.71 | 54.71 | 2.99% | 68,353 |
| Apr 30, 2025 | 50.67 | 53.48 | 50.11 | 53.12 | 53.12 | 0.74% | 99,656 |
| Apr 29, 2025 | 51.94 | 53.12 | 51.92 | 52.73 | 52.73 | 0.96% | 54,813 |
| Apr 28, 2025 | 52.16 | 52.62 | 50.67 | 52.23 | 52.23 | -0.32% | 45,596 |
| Apr 25, 2025 | 50.67 | 52.55 | 50.47 | 52.40 | 52.40 | 2.85% | 122,776 |
| Apr 24, 2025 | 48.34 | 50.95 | 48.25 | 50.95 | 50.95 | 7.92% | 143,839 |
| Apr 23, 2025 | 48.20 | 49.06 | 47.08 | 47.21 | 47.21 | 5.66% | 144,615 |
| Apr 22, 2025 | 43.80 | 45.21 | 43.39 | 44.68 | 44.68 | 4.61% | 86,005 |
| Apr 21, 2025 | 43.61 | 43.80 | 41.51 | 42.71 | 42.71 | -5.13% | 86,311 |
| Apr 17, 2025 | 46.17 | 46.17 | 44.89 | 45.02 | 45.02 | -1.36% | 26,931 |
| Apr 16, 2025 | 46.30 | 47.34 | 43.93 | 45.64 | 45.64 | -6.90% | 76,241 |
| Apr 15, 2025 | 48.74 | 49.69 | 48.54 | 49.02 | 49.02 | 0.88% | 34,090 |
| Apr 14, 2025 | 50.78 | 50.79 | 47.95 | 48.59 | 48.59 | 1.57% | 100,931 |
| Apr 11, 2025 | 45.39 | 47.95 | 44.92 | 47.84 | 47.84 | 3.80% | 43,608 |
| Apr 10, 2025 | 47.42 | 47.55 | 42.78 | 46.09 | 46.09 | -8.88% | 135,507 |
| Apr 9, 2025 | 40.07 | 51.09 | 40.07 | 50.58 | 50.58 | 26.51% | 271,369 |
| Apr 8, 2025 | 44.80 | 45.79 | 38.53 | 39.98 | 39.98 | -3.89% | 197,493 |
| Apr 7, 2025 | 37.73 | 45.42 | 36.68 | 41.60 | 41.60 | 1.09% | 245,303 |
| Apr 4, 2025 | 44.29 | 44.88 | 41.11 | 41.15 | 41.15 | -13.35% | 299,847 |
| Apr 3, 2025 | 49.85 | 50.05 | 47.36 | 47.49 | 47.49 | -13.45% | 147,281 |
| Apr 2, 2025 | 52.50 | 55.75 | 52.50 | 54.87 | 54.87 | 1.39% | 49,325 |
| Apr 1, 2025 | 52.77 | 54.18 | 52.21 | 54.12 | 54.12 | 1.29% | 57,764 |
| Mar 31, 2025 | 51.39 | 53.56 | 50.42 | 53.43 | 53.43 | 0.43% | 109,107 |
| 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 |