ProShares Ultra Technology (ROM)
NYSEARCA: ROM · Real-Time Price · USD
109.26
-4.14 (-3.65%)
At close: Apr 28, 2026, 4:00 PM EDT
109.26
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:57 PM EDT
ROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.52 | 110.72 | 107.33 | 109.99 | - | -3.01% | 47,263 |
| Apr 27, 2026 | 112.77 | 113.52 | 111.08 | 113.40 | 113.40 | 0.33% | 52,231 |
| Apr 24, 2026 | 110.62 | 113.18 | 110.04 | 113.03 | 113.03 | 5.44% | 78,562 |
| Apr 23, 2026 | 108.55 | 109.75 | 104.54 | 107.20 | 107.20 | -2.85% | 120,986 |
| Apr 22, 2026 | 107.25 | 110.34 | 107.18 | 110.34 | 110.34 | 4.39% | 142,534 |
| Apr 21, 2026 | 106.16 | 107.37 | 104.98 | 105.70 | 105.70 | 0.32% | 55,563 |
| Apr 20, 2026 | 104.98 | 105.61 | 103.51 | 105.36 | 105.36 | 0.29% | 78,981 |
| Apr 17, 2026 | 104.68 | 105.63 | 104.02 | 105.06 | 105.06 | 2.86% | 63,190 |
| Apr 16, 2026 | 100.63 | 102.24 | 99.11 | 102.14 | 102.14 | 2.34% | 73,255 |
| 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 |
| Feb 3, 2026 | 96.22 | 96.22 | 88.72 | 91.15 | 91.12 | -4.48% | 52,593 |
| Feb 2, 2026 | 93.29 | 96.49 | 93.29 | 95.43 | 95.40 | 1.94% | 37,530 |
| Jan 30, 2026 | 96.44 | 96.66 | 92.89 | 93.61 | 93.58 | -3.93% | 49,534 |
| Jan 29, 2026 | 99.11 | 99.11 | 93.00 | 97.44 | 97.41 | -3.23% | 75,705 |
| Jan 28, 2026 | 100.84 | 101.38 | 99.98 | 100.69 | 100.66 | 1.49% | 33,256 |
| Jan 27, 2026 | 98.17 | 99.91 | 98.03 | 99.21 | 99.18 | 2.52% | 92,691 |
| Jan 26, 2026 | 95.55 | 97.30 | 95.28 | 96.77 | 96.74 | 1.53% | 30,566 |
| Jan 23, 2026 | 94.45 | 96.20 | 93.70 | 95.31 | 95.28 | 0.26% | 25,586 |
| Jan 22, 2026 | 95.94 | 96.06 | 94.57 | 95.06 | 95.03 | 1.43% | 17,624 |
| Jan 21, 2026 | 92.14 | 95.17 | 91.66 | 93.72 | 93.69 | 2.74% | 47,146 |
| Jan 20, 2026 | 92.97 | 94.01 | 90.93 | 91.22 | 91.19 | -5.17% | 29,158 |
| Jan 16, 2026 | 97.62 | 97.82 | 95.72 | 96.19 | 96.16 | 0.14% | 16,937 |
| Jan 15, 2026 | 98.33 | 98.85 | 95.91 | 96.06 | 96.03 | 0.94% | 63,118 |
| Jan 14, 2026 | 96.33 | 96.33 | 93.39 | 95.17 | 95.14 | -2.40% | 50,824 |
| Jan 13, 2026 | 97.77 | 98.78 | 96.94 | 97.51 | 97.48 | -0.34% | 40,385 |
| Jan 12, 2026 | 95.33 | 98.50 | 95.33 | 97.84 | 97.81 | 0.83% | 36,431 |
| Jan 9, 2026 | 95.13 | 97.56 | 94.69 | 97.03 | 97.00 | 2.59% | 45,108 |
| Jan 8, 2026 | 96.88 | 96.88 | 93.77 | 94.58 | 94.55 | -3.06% | 36,260 |
| Jan 7, 2026 | 97.42 | 98.79 | 97.42 | 97.57 | 97.54 | -0.27% | 19,515 |
| Jan 6, 2026 | 96.00 | 98.00 | 96.00 | 97.83 | 97.80 | 2.81% | 20,352 |
| Jan 5, 2026 | 96.95 | 97.37 | 94.79 | 95.16 | 95.13 | 0.41% | 31,990 |
| Jan 2, 2026 | 96.39 | 97.59 | 93.73 | 94.77 | 94.74 | 0.50% | 38,905 |
| Dec 31, 2025 | 96.87 | 96.87 | 94.30 | 94.30 | 94.27 | -2.24% | 47,621 |
| Dec 30, 2025 | 97.04 | 97.35 | 96.43 | 96.46 | 96.43 | -0.64% | 21,751 |
| Dec 29, 2025 | 96.36 | 97.53 | 96.22 | 97.08 | 97.05 | -0.80% | 20,884 |
| Dec 26, 2025 | 98.05 | 98.41 | 97.61 | 97.86 | 97.83 | 0.17% | 21,616 |
| Dec 24, 2025 | 97.04 | 97.80 | 97.04 | 97.69 | 97.66 | 0.50% | 13,952 |
| Dec 23, 2025 | 95.66 | 97.21 | 95.40 | 97.21 | 97.16 | 1.04% | 33,688 |
| Dec 22, 2025 | 97.11 | 97.11 | 95.65 | 96.20 | 96.16 | 1.16% | 20,141 |
| Dec 19, 2025 | 92.58 | 95.10 | 92.58 | 95.10 | 95.06 | 4.39% | 26,747 |
| Dec 18, 2025 | 91.61 | 92.22 | 90.33 | 91.10 | 91.06 | 2.97% | 19,162 |
| Dec 17, 2025 | 91.82 | 92.02 | 88.42 | 88.47 | 88.43 | -4.46% | 28,084 |
| Dec 16, 2025 | 91.97 | 93.13 | 90.94 | 92.60 | 92.56 | 0.22% | 21,736 |
| Dec 15, 2025 | 94.94 | 95.30 | 92.02 | 92.40 | 92.36 | -1.85% | 31,074 |
| Dec 12, 2025 | 98.76 | 98.76 | 93.86 | 94.14 | 94.10 | -5.90% | 39,355 |
| Dec 11, 2025 | 98.94 | 100.04 | 96.25 | 100.04 | 100.00 | -0.89% | 27,265 |
| Dec 10, 2025 | 99.49 | 101.50 | 98.46 | 100.94 | 100.90 | 0.89% | 29,237 |
| Dec 9, 2025 | 99.13 | 100.36 | 99.10 | 100.05 | 100.01 | 0.48% | 20,803 |
| Dec 8, 2025 | 99.19 | 100.32 | 98.83 | 99.57 | 99.53 | 1.30% | 17,829 |
| Dec 5, 2025 | 97.55 | 98.94 | 97.55 | 98.29 | 98.25 | 1.61% | 23,074 |
| Dec 4, 2025 | 96.62 | 96.86 | 95.55 | 96.73 | 96.69 | 0.68% | 24,596 |
| Dec 3, 2025 | 94.71 | 96.25 | 94.06 | 96.08 | 96.04 | 0.34% | 30,709 |