ProShares Ultra Technology (ROM)
NYSEARCA: ROM · Real-Time Price · USD
98.29
+1.56 (1.61%)
Dec 5, 2025, 4:00 PM EST - Market closed
ROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.55 | 98.94 | 97.55 | 98.29 | 98.29 | 1.61% | 23,013 |
| Dec 4, 2025 | 96.62 | 96.86 | 95.55 | 96.73 | 96.73 | 0.68% | 24,596 |
| Dec 3, 2025 | 94.71 | 96.25 | 94.06 | 96.08 | 96.08 | 0.34% | 30,709 |
| Dec 2, 2025 | 94.98 | 96.85 | 94.85 | 95.75 | 95.75 | 2.01% | 82,021 |
| Dec 1, 2025 | 91.96 | 94.18 | 91.40 | 93.86 | 93.86 | 0.21% | 23,595 |
| Nov 28, 2025 | 92.71 | 93.66 | 92.30 | 93.66 | 93.66 | 1.45% | 12,157 |
| Nov 26, 2025 | 91.95 | 92.94 | 90.91 | 92.32 | 92.32 | 2.45% | 41,587 |
| Nov 25, 2025 | 88.11 | 90.48 | 85.74 | 90.11 | 90.11 | 0.49% | 35,640 |
| Nov 24, 2025 | 86.84 | 90.18 | 86.84 | 89.67 | 89.67 | 4.73% | 37,847 |
| Nov 21, 2025 | 85.03 | 87.53 | 81.97 | 85.62 | 85.62 | 0.82% | 103,588 |
| Nov 20, 2025 | 95.12 | 95.36 | 84.66 | 84.92 | 84.92 | -6.35% | 89,677 |
| Nov 19, 2025 | 89.69 | 92.58 | 89.00 | 90.68 | 90.68 | 1.44% | 23,748 |
| Nov 18, 2025 | 90.63 | 91.08 | 87.93 | 89.39 | 89.39 | -3.27% | 69,816 |
| Nov 17, 2025 | 93.49 | 95.63 | 91.11 | 92.41 | 92.41 | -3.20% | 55,256 |
| Nov 14, 2025 | 91.26 | 97.09 | 90.36 | 95.46 | 95.46 | 1.11% | 26,001 |
| Nov 13, 2025 | 98.30 | 98.30 | 93.52 | 94.41 | 94.41 | -5.06% | 25,725 |
| Nov 12, 2025 | 100.38 | 100.38 | 98.36 | 99.44 | 99.44 | 0.69% | 14,252 |
| Nov 11, 2025 | 99.08 | 99.55 | 97.71 | 98.76 | 98.76 | -1.80% | 32,209 |
| Nov 10, 2025 | 99.27 | 100.87 | 98.40 | 100.57 | 100.57 | 5.17% | 27,738 |
| Nov 7, 2025 | 94.63 | 95.74 | 91.36 | 95.63 | 95.63 | -0.77% | 65,992 |
| Nov 6, 2025 | 100.17 | 100.17 | 95.40 | 96.37 | 96.37 | -4.06% | 40,187 |
| Nov 5, 2025 | 99.11 | 102.04 | 99.05 | 100.45 | 100.45 | 0.70% | 26,112 |
| Nov 4, 2025 | 101.40 | 102.66 | 99.42 | 99.75 | 99.75 | -5.23% | 50,930 |
| Nov 3, 2025 | 106.49 | 106.71 | 104.43 | 105.26 | 105.26 | 0.79% | 33,564 |
| Oct 31, 2025 | 106.69 | 106.69 | 103.27 | 104.43 | 104.43 | 0.14% | 36,201 |
| Oct 30, 2025 | 105.46 | 106.42 | 104.28 | 104.28 | 104.28 | -2.51% | 26,940 |
| Oct 29, 2025 | 107.05 | 108.12 | 105.50 | 106.96 | 106.96 | 1.48% | 88,365 |
| Oct 28, 2025 | 104.19 | 106.14 | 103.95 | 105.40 | 105.40 | 1.95% | 37,441 |
| Oct 27, 2025 | 102.42 | 103.50 | 102.32 | 103.38 | 103.38 | 3.59% | 24,575 |
| Oct 24, 2025 | 98.93 | 100.29 | 98.93 | 99.80 | 99.80 | 3.21% | 168,005 |
| Oct 23, 2025 | 94.05 | 97.00 | 94.05 | 96.70 | 96.70 | 2.50% | 24,747 |
| Oct 22, 2025 | 96.13 | 96.64 | 92.06 | 94.34 | 94.34 | -1.96% | 21,325 |
| Oct 21, 2025 | 96.43 | 96.86 | 95.50 | 96.22 | 96.22 | -0.04% | 22,877 |
| Oct 20, 2025 | 95.13 | 96.99 | 95.13 | 96.26 | 96.26 | 2.19% | 31,395 |
| Oct 17, 2025 | 92.60 | 94.57 | 91.77 | 94.20 | 94.20 | 0.34% | 40,051 |
| Oct 16, 2025 | 95.07 | 95.47 | 92.62 | 93.88 | 93.88 | 0.17% | 22,925 |
| Oct 15, 2025 | 94.70 | 95.12 | 92.09 | 93.72 | 93.72 | 2.08% | 17,739 |
| Oct 14, 2025 | 91.88 | 93.71 | 89.83 | 91.81 | 91.81 | -2.75% | 28,746 |
| Oct 13, 2025 | 94.03 | 94.95 | 93.08 | 94.41 | 94.41 | 5.01% | 40,098 |
| Oct 10, 2025 | 98.23 | 98.59 | 89.85 | 89.91 | 89.91 | -8.22% | 111,478 |
| Oct 9, 2025 | 98.46 | 98.46 | 97.01 | 97.96 | 97.96 | -0.37% | 16,704 |
| Oct 8, 2025 | 95.43 | 98.32 | 95.43 | 98.32 | 98.32 | 3.61% | 49,246 |
| Oct 7, 2025 | 97.12 | 97.35 | 94.09 | 94.89 | 94.89 | -1.39% | 23,224 |
| Oct 6, 2025 | 96.91 | 97.51 | 96.23 | 96.23 | 96.23 | 1.98% | 29,921 |
| Oct 3, 2025 | 95.68 | 96.50 | 93.82 | 94.36 | 94.36 | -1.19% | 71,943 |
| Oct 2, 2025 | 96.17 | 96.17 | 94.68 | 95.50 | 95.50 | 1.21% | 105,071 |
| Oct 1, 2025 | 92.00 | 94.49 | 91.91 | 94.36 | 94.36 | 1.84% | 95,977 |
| Sep 30, 2025 | 91.70 | 92.76 | 91.29 | 92.66 | 92.66 | 1.26% | 34,050 |
| Sep 29, 2025 | 91.61 | 92.55 | 91.45 | 91.50 | 91.50 | 0.98% | 12,155 |
| Sep 26, 2025 | 90.52 | 90.70 | 89.50 | 90.61 | 90.61 | 0.54% | 9,580 |
| Sep 25, 2025 | 88.75 | 90.50 | 87.73 | 90.12 | 90.12 | -0.44% | 25,189 |
| Sep 24, 2025 | 92.18 | 92.18 | 89.51 | 90.52 | 90.52 | -1.29% | 25,711 |
| Sep 23, 2025 | 93.06 | 93.06 | 91.19 | 91.70 | 91.65 | -1.74% | 23,087 |
| Sep 22, 2025 | 90.53 | 93.40 | 90.50 | 93.32 | 93.27 | 3.02% | 27,499 |
| Sep 19, 2025 | 89.51 | 90.77 | 89.05 | 90.58 | 90.53 | 1.74% | 22,093 |
| Sep 18, 2025 | 88.02 | 89.34 | 87.75 | 89.03 | 88.98 | 3.57% | 44,541 |
| Sep 17, 2025 | 86.34 | 86.34 | 84.55 | 85.96 | 85.91 | -0.66% | 38,796 |
| Sep 16, 2025 | 87.51 | 87.56 | 86.42 | 86.53 | 86.48 | -0.79% | 21,706 |
| Sep 15, 2025 | 86.03 | 87.22 | 85.76 | 87.22 | 87.17 | 1.87% | 45,045 |
| Sep 12, 2025 | 85.97 | 86.27 | 85.49 | 85.62 | 85.57 | -0.18% | 15,240 |
| Sep 11, 2025 | 86.24 | 86.41 | 85.71 | 85.78 | 85.73 | 0.64% | 20,405 |
| Sep 10, 2025 | 85.19 | 86.21 | 84.65 | 85.23 | 85.18 | 3.56% | 50,607 |
| Sep 9, 2025 | 82.42 | 82.49 | 81.27 | 82.30 | 82.26 | 0.33% | 22,628 |
| Sep 8, 2025 | 81.61 | 82.50 | 81.61 | 82.03 | 81.99 | 1.50% | 34,011 |
| Sep 5, 2025 | 82.13 | 82.13 | 79.33 | 80.82 | 80.78 | 0.25% | 38,195 |
| Sep 4, 2025 | 79.42 | 80.75 | 78.82 | 80.62 | 80.58 | 0.95% | 28,030 |
| Sep 3, 2025 | 79.90 | 79.95 | 78.89 | 79.86 | 79.82 | 1.08% | 13,213 |
| Sep 2, 2025 | 77.60 | 79.13 | 76.96 | 79.01 | 78.97 | -2.03% | 47,760 |
| Aug 29, 2025 | 82.80 | 82.80 | 80.22 | 80.65 | 80.61 | -3.13% | 35,211 |
| Aug 28, 2025 | 82.03 | 83.57 | 81.32 | 83.26 | 83.21 | 1.65% | 48,889 |
| Aug 27, 2025 | 81.17 | 82.02 | 80.61 | 81.91 | 81.87 | 0.96% | 15,527 |
| Aug 26, 2025 | 80.49 | 81.26 | 80.49 | 81.13 | 81.09 | 0.90% | 18,021 |
| Aug 25, 2025 | 80.80 | 81.33 | 80.09 | 80.41 | 80.37 | -0.45% | 45,222 |
| Aug 22, 2025 | 78.45 | 81.75 | 78.43 | 80.77 | 80.73 | 2.75% | 45,435 |
| Aug 21, 2025 | 78.82 | 79.42 | 78.07 | 78.61 | 78.57 | -0.78% | 37,496 |
| Aug 20, 2025 | 79.68 | 79.81 | 76.88 | 79.23 | 79.19 | -1.34% | 62,693 |
| Aug 19, 2025 | 83.20 | 83.20 | 80.08 | 80.31 | 80.27 | -3.53% | 59,904 |
| Aug 18, 2025 | 82.82 | 83.35 | 82.61 | 83.25 | 83.20 | 0.43% | 24,279 |
| Aug 15, 2025 | 83.92 | 83.92 | 82.45 | 82.89 | 82.84 | -1.66% | 20,277 |
| Aug 14, 2025 | 83.78 | 84.67 | 83.59 | 84.29 | 84.24 | -0.43% | 24,764 |
| Aug 13, 2025 | 85.42 | 85.63 | 84.02 | 84.65 | 84.60 | 0.06% | 41,136 |
| Aug 12, 2025 | 83.10 | 84.60 | 82.55 | 84.60 | 84.55 | 2.99% | 92,060 |
| Aug 11, 2025 | 83.09 | 83.78 | 81.71 | 82.14 | 82.10 | -1.29% | 52,350 |
| Aug 8, 2025 | 81.88 | 83.33 | 81.88 | 83.21 | 83.16 | 1.92% | 49,102 |
| Aug 7, 2025 | 83.13 | 83.48 | 80.45 | 81.64 | 81.60 | 0.13% | 30,914 |
| Aug 6, 2025 | 79.73 | 81.53 | 79.73 | 81.53 | 81.49 | 2.24% | 39,314 |
| Aug 5, 2025 | 81.59 | 81.74 | 79.38 | 79.74 | 79.70 | -1.52% | 61,193 |
| Aug 4, 2025 | 79.22 | 81.00 | 79.22 | 80.97 | 80.93 | 4.03% | 42,260 |
| Aug 1, 2025 | 79.70 | 79.70 | 77.08 | 77.83 | 77.79 | -4.41% | 83,397 |
| Jul 31, 2025 | 84.63 | 84.63 | 80.71 | 81.42 | 81.38 | -1.58% | 46,831 |
| Jul 30, 2025 | 82.49 | 83.05 | 81.63 | 82.73 | 82.68 | 0.49% | 52,267 |
| Jul 29, 2025 | 83.33 | 84.27 | 82.12 | 82.32 | 82.28 | 0.05% | 130,378 |
| Jul 28, 2025 | 81.39 | 82.28 | 81.39 | 82.28 | 82.24 | 1.49% | 79,647 |
| Jul 25, 2025 | 80.51 | 81.38 | 80.46 | 81.07 | 81.03 | 0.46% | 28,383 |
| Jul 24, 2025 | 80.53 | 80.90 | 79.94 | 80.70 | 80.66 | 0.81% | 18,139 |
| Jul 23, 2025 | 79.52 | 80.23 | 78.72 | 80.05 | 80.01 | 1.21% | 53,928 |
| Jul 22, 2025 | 80.51 | 80.51 | 77.96 | 79.09 | 79.05 | -1.87% | 31,938 |
| Jul 21, 2025 | 80.57 | 81.68 | 80.49 | 80.60 | 80.56 | 0.17% | 44,493 |
| Jul 18, 2025 | 81.34 | 81.34 | 80.05 | 80.46 | 80.42 | -0.16% | 42,179 |
| Jul 17, 2025 | 79.41 | 80.74 | 79.12 | 80.59 | 80.55 | 1.86% | 45,117 |