Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Telecommunications 2X ETF (NY: LTL )

73.58 +0.88 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2016 33.06 33.47 33.06 33.47 49 +0.72(+2.19%)
Jan 26, 2016 32.75 32.75 32.75 32.75 851 +2.79(+9.33%)
Jan 21, 2016 30.04 29.96 29.96 29.96 2,688 +2.43(+8.84%)
Jan 20, 2016 28.89 28.89 27.19 27.53 2,099 -2.60(-8.63%)
Jan 19, 2016 30.19 30.83 30.13 30.13 1,541 -0.05(-0.17%)
Jan 15, 2016 30.35 30.18 30.18 30.18 896 -2.08(-6.43%)
Jan 14, 2016 31.31 32.25 31.31 32.25 1,709 -0.92(-2.78%)
Jan 13, 2016 33.14 33.18 33.14 33.18 448 +0.27(+0.81%)
Jan 12, 2016 33.89 33.89 32.91 32.91 1,447 -0.38(-1.15%)
Jan 11, 2016 33.71 33.84 33.18 33.29 3,179 -0.88(-2.57%)
Jan 08, 2016 34.17 34.17 34.17 34.17 1,557 -0.68(-1.95%)
Jan 07, 2016 34.03 34.85 34.03 34.85 1,030 -2.20(-5.93%)
Dec 31, 2015 37.82 37.82 37.05 37.05 80 -2.26(-5.74%)
Dec 29, 2015 38.99 39.30 39.30 39.30 448 +3.08(+8.50%)
Dec 18, 2015 36.75 36.75 36.22 36.23 20 +0.17(+0.46%)
Dec 15, 2015 36.06 36.06 36.06 36.06 448 -2.19(-5.72%)
Dec 10, 2015 38.25 38.25 38.25 38.25 195 -1.09(-2.77%)
Dec 09, 2015 39.34 39.34 39.34 39.34 675 -0.48(-1.20%)
Dec 08, 2015 38.48 39.82 38.30 39.82 2,695 +0.98(+2.54%)
Dec 07, 2015 39.07 39.28 38.83 38.83 2,177 -1.65(-4.08%)
Dec 02, 2015 40.19 40.48 40.19 40.48 691 +0.48(+1.20%)
Dec 01, 2015 40.13 40.13 39.97 40.00 1,243 +0.05(+0.13%)
Nov 30, 2015 39.95 39.95 39.95 39.95 947 +0.13(+0.33%)
Nov 25, 2015 40.06 40.06 39.82 39.82 177 +0.28(+0.70%)
Nov 18, 2015 39.54 39.54 39.54 39.54 2 -0.18(-0.45%)
Nov 10, 2015 40.05 40.05 39.65 39.72 17 -1.17(-2.87%)
Nov 05, 2015 40.90 40.90 40.90 40.90 8 -0.53(-1.29%)
Nov 04, 2015 41.88 41.88 41.43 41.43 675 -0.08(-0.20%)
Nov 03, 2015 41.52 41.52 41.52 41.52 516 -0.36(-0.86%)
Nov 02, 2015 41.88 41.88 41.88 41.88 1,818 +3.28(+8.49%)
Oct 22, 2015 38.60 38.60 38.60 38.60 6 -0.26(-0.66%)
Oct 21, 2015 38.86 38.86 38.86 38.86 480 +0.19(+0.48%)
Oct 20, 2015 38.38 38.67 38.38 38.67 906 +1.31(+3.52%)
Oct 16, 2015 37.75 37.75 37.36 37.36 69 +0.24(+0.64%)
Oct 15, 2015 36.76 37.12 36.76 37.12 1,153 +0.36(+0.98%)
Oct 12, 2015 36.76 36.76 36.62 36.76 20 +0.04(+0.10%)
Oct 08, 2015 36.72 36.72 36.72 36.72 897 +2.01(+5.79%)
Oct 05, 2015 32.34 34.71 32.34 34.71 98 +2.74(+8.58%)
Oct 01, 2015 32.97 32.97 31.40 31.97 114 -0.33(-1.03%)
Sep 30, 2015 32.21 32.85 32.21 32.30 2,397 -0.29(-0.88%)
Sep 29, 2015 32.59 32.59 32.59 32.59 226 -2.96(-8.33%)
Sep 25, 2015 35.55 35.55 35.55 35.55 74 -1.78(-4.76%)
Sep 17, 2015 37.33 37.33 37.33 37.33 674 -0.23(-0.60%)
Sep 16, 2015 37.55 37.55 37.55 37.55 436 +1.23(+3.39%)
Sep 14, 2015 36.33 36.33 36.33 36.32 83 -0.14(-0.37%)
Sep 10, 2015 36.46 36.46 36.46 36.46 359 -1.73(-4.53%)
Sep 09, 2015 38.04 38.19 38.04 38.19 2,473 +1.28(+3.47%)
Sep 08, 2015 37.56 37.56 36.91 36.91 1,045 +0.45(+1.23%)
Sep 04, 2015 35.78 36.46 36.46 36.46 2,698 +0.11(+0.31%)
Sep 02, 2015 36.10 36.35 36.10 36.35 346 -0.71(-1.92%)
Aug 28, 2015 36.42 37.06 37.06 37.06 3,373 +0.84(+2.32%)
Aug 27, 2015 36.40 36.42 36.13 36.22 1,641 +1.75(+5.08%)
Aug 26, 2015 34.24 35.24 34.24 34.47 1,556 -2.01(-5.50%)
Aug 24, 2015 24.49 36.47 24.49 36.47 202 -0.79(-2.13%)
Aug 21, 2015 38.73 39.00 37.25 37.27 3,991 -3.88(-9.42%)
Aug 18, 2015 41.41 42.22 41.14 41.14 6 +0.14(+0.35%)
Aug 17, 2015 39.80 41.00 39.80 41.00 5,077 +1.62(+4.11%)
Aug 14, 2015 39.38 39.38 39.38 39.38 420 +0.44(+1.12%)
Aug 12, 2015 38.24 39.08 38.24 38.94 94 -0.74(-1.85%)
Aug 11, 2015 39.68 39.68 39.68 39.68 10,827 +0.56(+1.42%)
Aug 10, 2015 38.95 39.12 38.95 39.12 1,765 +2.26(+6.13%)
Aug 07, 2015 37.55 37.55 36.86 36.86 1,630 -1.60(-4.15%)
Aug 03, 2015 38.46 38.46 38.46 38.46 8 +2.43(+6.75%)
Jul 28, 2015 34.79 36.03 34.79 36.03 31 +0.45(+1.28%)
Jul 27, 2015 35.58 35.58 35.58 35.58 697 -0.13(-0.37%)
Jul 24, 2015 35.71 35.71 35.71 35.71 319 -1.43(-3.86%)
Jul 22, 2015 36.77 37.14 36.77 37.14 116 -1.36(-3.53%)
Jul 20, 2015 38.75 38.75 38.50 38.50 123 -0.50(-1.29%)
Jul 16, 2015 39.00 39.00 39.00 39.00 2 +0.82(+2.14%)
Jul 15, 2015 38.19 38.19 38.19 38.19 1,295 -0.62(-1.60%)
Jul 13, 2015 38.81 38.81 38.81 38.81 292 +1.05(+2.78%)
Jul 10, 2015 37.76 37.76 37.76 37.76 598 +1.04(+2.83%)
Jul 08, 2015 36.86 36.86 36.15 36.72 301 -0.54(-1.46%)
Jul 07, 2015 37.98 38.20 37.26 37.26 2,653 -0.76(-2.00%)
Jul 06, 2015 38.29 38.29 38.03 38.03 1,430 -3.02(-7.35%)
Jun 26, 2015 41.65 41.04 41.04 41.04 1,574 -0.63(-1.50%)
Jun 25, 2015 41.99 41.99 41.67 41.67 1,832 -0.21(-0.51%)
Jun 24, 2015 42.24 42.24 41.88 41.88 1,477 -0.32(-0.76%)
Jun 22, 2015 42.20 42.20 42.20 42.20 227 +1.29(+3.15%)
Jun 17, 2015 40.91 40.91 40.91 40.91 11 -0.37(-0.90%)
Jun 16, 2015 40.43 41.28 40.43 41.28 2,048 +0.53(+1.30%)
Jun 15, 2015 40.76 40.76 40.76 40.76 1,208 -0.70(-1.69%)
Jun 12, 2015 41.46 41.46 41.46 41.46 1,132 +0.07(+0.17%)
Jun 11, 2015 40.24 41.39 40.24 41.39 2,176 +1.28(+3.20%)
Jun 10, 2015 40.43 40.43 40.10 40.10 1,989 -0.30(-0.73%)
Jun 09, 2015 40.50 40.50 40.40 40.40 1,760 -0.27(-0.66%)
Jun 08, 2015 40.67 40.67 40.67 40.67 1,244 -0.18(-0.45%)
Jun 05, 2015 40.49 40.85 39.35 40.85 1,690 -0.02(-0.05%)
Jun 03, 2015 40.69 40.87 40.69 40.87 60 +0.44(+1.10%)
Jun 02, 2015 39.91 40.43 39.91 40.43 1,440 +1.30(+3.33%)
Jun 01, 2015 39.73 40.87 39.13 39.13 8,704 -1.74(-4.26%)
May 29, 2015 40.87 40.87 40.87 40.87 1,129 +0.67(+1.67%)
May 27, 2015 40.16 40.20 40.16 40.20 204 -0.02(-0.04%)
May 26, 2015 40.21 40.21 40.21 40.21 1,136 +0.23(+0.58%)
May 22, 2015 40.86 39.98 39.98 39.98 1,350 -1.23(-3.00%)
May 21, 2015 41.22 41.22 41.22 41.22 1,188 +0.80(+1.99%)
May 20, 2015 40.41 40.41 40.41 40.41 1,197 -0.97(-2.34%)
May 19, 2015 41.38 41.38 41.38 41.38 1,147 -0.37(-0.89%)
May 18, 2015 41.23 41.76 41.23 41.76 5,535 +0.53(+1.28%)
May 14, 2015 40.88 41.77 40.55 41.23 137 +0.63(+1.54%)
May 13, 2015 39.88 40.95 39.88 40.60 909 +0.28(+0.68%)
May 12, 2015 40.33 40.33 40.33 40.33 1,258 -0.32(-0.80%)
May 11, 2015 39.94 40.65 39.94 40.65 718 -0.22(-0.53%)
May 08, 2015 40.87 40.87 40.87 40.87 432 +0.97(+2.44%)
May 07, 2015 40.19 40.19 39.89 39.89 2,714 -1.43(-3.47%)
May 05, 2015 42.87 42.87 41.33 41.33 222 -1.30(-3.04%)
May 01, 2015 42.65 42.65 42.63 42.63 342 -1.79(-4.03%)
Apr 28, 2015 43.53 44.42 43.53 44.42 11 -0.36(-0.79%)
Apr 27, 2015 43.97 44.77 43.97 44.77 837 +0.52(+1.18%)
Apr 22, 2015 44.25 44.25 44.25 44.25 119 +0.72(+1.64%)
Apr 20, 2015 44.15 44.15 43.47 43.53 76 -0.81(-1.82%)
Apr 15, 2015 44.34 44.34 44.34 44.34 164 +0.27(+0.60%)
Apr 14, 2015 44.10 44.10 44.07 44.07 727 -0.06(-0.14%)
Apr 13, 2015 44.14 44.14 44.14 44.14 6,671 +0.09(+0.21%)
Apr 10, 2015 44.08 44.08 44.04 44.04 864 -0.34(-0.76%)
Apr 08, 2015 44.76 44.76 44.38 44.38 81 -0.24(-0.55%)
Apr 07, 2015 44.65 44.65 44.59 44.63 5,967 -0.76(-1.68%)
Apr 06, 2015 44.51 45.39 44.51 45.39 7,871 +1.04(+2.34%)
Apr 02, 2015 43.98 44.35 44.35 44.35 1,575 +1.72(+4.04%)
Apr 01, 2015 41.72 42.63 41.72 42.63 13,197 +0.66(+1.57%)
Mar 30, 2015 41.45 41.97 41.45 41.97 294 +0.92(+2.25%)
Mar 27, 2015 41.31 41.31 41.04 41.04 1,902 -1.07(-2.53%)
Mar 26, 2015 42.11 42.11 42.11 42.11 420 -1.77(-4.03%)
Mar 20, 2015 43.88 44.43 43.82 43.88 318 +0.90(+2.08%)
Mar 18, 2015 41.90 42.98 42.98 42.98 1,128 +1.40(+3.37%)
Mar 17, 2015 41.26 41.58 41.26 41.58 4,452 +0.96(+2.37%)
Mar 16, 2015 40.62 40.62 40.62 40.62 433 +0.08(+0.19%)
Mar 11, 2015 40.67 40.67 40.55 40.55 376 -0.09(-0.22%)
Mar 10, 2015 41.09 41.09 40.63 40.63 1,117 -0.96(-2.30%)
Mar 09, 2015 41.41 42.16 41.41 41.59 2,441 -0.28(-0.67%)
Mar 06, 2015 42.30 42.30 41.61 41.88 3,829 -1.33(-3.08%)
Mar 05, 2015 43.20 43.20 43.20 43.20 686 -0.28(-0.64%)
Mar 03, 2015 42.72 43.48 42.72 43.48 94 +0.72(+1.69%)
Mar 02, 2015 42.54 42.76 42.54 42.76 1,229 +0.24(+0.57%)
Feb 27, 2015 42.52 42.52 42.52 42.52 297 -0.05(-0.12%)
Feb 26, 2015 42.57 42.57 42.57 42.57 250 +0.47(+1.13%)
Feb 25, 2015 41.33 42.10 41.33 42.10 2,267 +0.47(+1.12%)
Feb 24, 2015 41.63 41.63 41.63 41.63 476 -0.86(-2.03%)
Feb 20, 2015 42.45 42.50 42.45 42.50 164 -0.25(-0.58%)
Feb 18, 2015 42.63 42.98 41.90 42.74 548 -0.34(-0.79%)
Feb 17, 2015 43.30 43.30 43.09 43.09 1,401 +0.14(+0.33%)
Feb 13, 2015 42.94 42.94 42.94 42.94 677 +0.19(+0.45%)
Feb 12, 2015 42.75 42.75 42.75 42.75 1,198 +0.43(+1.03%)
Feb 11, 2015 42.01 42.32 42.01 42.32 814 +0.58(+1.39%)
Feb 10, 2015 42.50 42.50 41.74 41.74 1,453 +0.14(+0.34%)
Feb 09, 2015 41.30 42.19 41.30 41.60 3,673 +0.32(+0.77%)
Feb 06, 2015 41.28 41.52 41.08 41.28 12,014 +0.42(+1.03%)
Feb 05, 2015 41.00 41.00 40.20 40.86 4,150 +0.01(+0.02%)
Feb 04, 2015 40.32 40.85 40.32 40.85 4,249 +1.03(+2.58%)
Feb 03, 2015 37.53 39.93 37.53 39.82 8,333 +2.16(+5.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.