ProShares Ultra Technology (ROM)
NYSEARCA: ROM · Real-Time Price · USD
87.77
+0.32 (0.37%)
At close: Mar 5, 2026, 4:00 PM EST
87.77
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
ROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 97.42 | 98.79 | 97.42 | 97.57 | 97.57 | -0.27% | 19,515 |
| Jan 6, 2026 | 96.00 | 98.00 | 96.00 | 97.83 | 97.83 | 2.81% | 20,347 |
| Jan 5, 2026 | 96.95 | 97.37 | 94.79 | 95.16 | 95.16 | 0.41% | 31,990 |
| Jan 2, 2026 | 96.39 | 97.59 | 93.73 | 94.77 | 94.77 | 0.50% | 38,905 |
| Dec 31, 2025 | 96.87 | 96.87 | 94.30 | 94.30 | 94.30 | -2.24% | 47,416 |
| Dec 30, 2025 | 97.04 | 97.35 | 96.43 | 96.46 | 96.46 | -0.64% | 21,685 |
| Dec 29, 2025 | 96.36 | 97.53 | 96.22 | 97.08 | 97.08 | -0.80% | 20,876 |
| Dec 26, 2025 | 98.05 | 98.41 | 97.61 | 97.86 | 97.86 | 0.17% | 21,616 |
| Dec 24, 2025 | 97.04 | 97.80 | 97.04 | 97.69 | 97.69 | 0.50% | 13,952 |
| Dec 23, 2025 | 95.66 | 97.21 | 95.40 | 97.21 | 97.19 | 1.04% | 33,688 |
| Dec 22, 2025 | 97.11 | 97.11 | 95.65 | 96.20 | 96.18 | 1.16% | 20,141 |
| Dec 19, 2025 | 92.58 | 95.10 | 92.58 | 95.10 | 95.08 | 4.39% | 26,747 |
| Dec 18, 2025 | 91.61 | 92.22 | 90.33 | 91.10 | 91.08 | 2.97% | 19,162 |
| Dec 17, 2025 | 91.82 | 92.02 | 88.42 | 88.47 | 88.46 | -4.46% | 28,084 |
| Dec 16, 2025 | 91.97 | 93.13 | 90.94 | 92.60 | 92.58 | 0.22% | 21,736 |
| Dec 15, 2025 | 94.94 | 95.30 | 92.02 | 92.40 | 92.38 | -1.85% | 31,074 |
| Dec 12, 2025 | 98.76 | 98.76 | 93.86 | 94.14 | 94.12 | -5.90% | 39,355 |
| Dec 11, 2025 | 98.94 | 100.04 | 96.25 | 100.04 | 100.02 | -0.89% | 27,265 |
| Dec 10, 2025 | 99.49 | 101.50 | 98.46 | 100.94 | 100.92 | 0.89% | 29,237 |
| Dec 9, 2025 | 99.13 | 100.36 | 99.10 | 100.05 | 100.03 | 0.48% | 20,803 |
| Dec 8, 2025 | 99.19 | 100.32 | 98.83 | 99.57 | 99.55 | 1.30% | 17,829 |
| Dec 5, 2025 | 97.55 | 98.94 | 97.55 | 98.29 | 98.27 | 1.61% | 23,074 |
| Dec 4, 2025 | 96.62 | 96.86 | 95.55 | 96.73 | 96.71 | 0.68% | 24,596 |
| Dec 3, 2025 | 94.71 | 96.25 | 94.06 | 96.08 | 96.06 | 0.34% | 30,709 |
| Dec 2, 2025 | 94.98 | 96.85 | 94.85 | 95.75 | 95.73 | 2.01% | 82,021 |
| Dec 1, 2025 | 91.96 | 94.18 | 91.40 | 93.86 | 93.84 | 0.21% | 23,595 |
| Nov 28, 2025 | 92.71 | 93.66 | 92.30 | 93.66 | 93.64 | 1.45% | 12,157 |
| Nov 26, 2025 | 91.95 | 92.94 | 90.91 | 92.32 | 92.30 | 2.45% | 41,587 |
| Nov 25, 2025 | 88.11 | 90.48 | 85.74 | 90.11 | 90.09 | 0.49% | 35,760 |
| Nov 24, 2025 | 86.84 | 90.18 | 86.84 | 89.67 | 89.66 | 4.73% | 37,847 |
| Nov 21, 2025 | 85.03 | 87.53 | 81.97 | 85.62 | 85.61 | 0.82% | 103,658 |
| Nov 20, 2025 | 95.12 | 95.36 | 84.66 | 84.92 | 84.91 | -6.35% | 89,677 |
| Nov 19, 2025 | 89.69 | 92.58 | 89.00 | 90.68 | 90.66 | 1.44% | 23,748 |
| Nov 18, 2025 | 90.63 | 91.08 | 87.93 | 89.39 | 89.38 | -3.27% | 69,816 |
| Nov 17, 2025 | 93.49 | 95.63 | 91.11 | 92.41 | 92.39 | -3.20% | 55,256 |
| Nov 14, 2025 | 91.26 | 97.09 | 90.36 | 95.46 | 95.44 | 1.11% | 26,001 |
| Nov 13, 2025 | 98.30 | 98.30 | 93.52 | 94.41 | 94.39 | -5.06% | 25,725 |
| Nov 12, 2025 | 100.38 | 100.38 | 98.36 | 99.44 | 99.42 | 0.69% | 14,252 |
| Nov 11, 2025 | 99.08 | 99.55 | 97.71 | 98.76 | 98.74 | -1.80% | 32,209 |
| Nov 10, 2025 | 99.27 | 100.87 | 98.40 | 100.57 | 100.55 | 5.17% | 27,738 |
| Nov 7, 2025 | 94.63 | 95.74 | 91.36 | 95.63 | 95.61 | -0.77% | 65,992 |
| Nov 6, 2025 | 100.17 | 100.17 | 95.40 | 96.37 | 96.36 | -4.06% | 40,187 |
| Nov 5, 2025 | 99.11 | 102.04 | 99.05 | 100.45 | 100.43 | 0.70% | 26,112 |
| Nov 4, 2025 | 101.40 | 102.66 | 99.42 | 99.75 | 99.73 | -5.23% | 50,930 |
| Nov 3, 2025 | 106.49 | 106.71 | 104.43 | 105.26 | 105.24 | 0.79% | 33,564 |
| Oct 31, 2025 | 106.69 | 106.69 | 103.27 | 104.43 | 104.41 | 0.14% | 36,201 |
| Oct 30, 2025 | 105.46 | 106.42 | 104.28 | 104.28 | 104.26 | -2.51% | 26,940 |
| Oct 29, 2025 | 107.05 | 108.12 | 105.50 | 106.96 | 106.94 | 1.48% | 88,365 |
| Oct 28, 2025 | 104.19 | 106.14 | 103.95 | 105.40 | 105.38 | 1.95% | 37,441 |
| Oct 27, 2025 | 102.42 | 103.50 | 102.32 | 103.38 | 103.36 | 3.59% | 24,575 |
| Oct 24, 2025 | 98.93 | 100.29 | 98.93 | 99.80 | 99.78 | 3.21% | 168,005 |
| Oct 23, 2025 | 94.05 | 97.00 | 94.05 | 96.70 | 96.68 | 2.50% | 24,747 |
| Oct 22, 2025 | 96.13 | 96.64 | 92.06 | 94.34 | 94.32 | -1.96% | 21,325 |
| Oct 21, 2025 | 96.43 | 96.86 | 95.50 | 96.22 | 96.20 | -0.04% | 22,877 |
| Oct 20, 2025 | 95.13 | 96.99 | 95.13 | 96.26 | 96.24 | 2.19% | 31,395 |
| Oct 17, 2025 | 92.60 | 94.57 | 91.77 | 94.20 | 94.18 | 0.34% | 40,051 |
| Oct 16, 2025 | 95.07 | 95.47 | 92.62 | 93.88 | 93.86 | 0.17% | 22,925 |
| Oct 15, 2025 | 94.70 | 95.12 | 92.09 | 93.72 | 93.70 | 2.08% | 17,739 |
| Oct 14, 2025 | 91.88 | 93.71 | 89.83 | 91.81 | 91.79 | -2.75% | 28,746 |
| Oct 13, 2025 | 94.03 | 94.95 | 93.08 | 94.41 | 94.39 | 5.01% | 40,098 |
| Oct 10, 2025 | 98.23 | 98.59 | 89.85 | 89.91 | 89.90 | -8.22% | 111,478 |