Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

68.32 -0.04 (-0.06%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.52 12.59 11.51 12.56 9,481 +1.15(+10.09%)
Oct 30, 2008 12.19 12.19 10.80 11.41 5,872 +0.31(+2.83%)
Oct 29, 2008 10.76 11.83 10.73 11.10 18,150 +0.22(+2.02%)
Oct 28, 2008 10.66 11.03 9.629 10.88 29,466 +1.01(+10.29%)
Oct 27, 2008 9.396 10.07 9.256 9.861 14,687 +0.17(+1.73%)
Oct 24, 2008 9.212 9.693 8.751 9.693 24,995 -0.67(-6.43%)
Oct 23, 2008 10.36 10.77 9.421 10.36 29,829 -0.43(-4.02%)
Oct 22, 2008 12.14 12.14 10.10 10.79 26,483 -1.68(-13.50%)
Oct 21, 2008 13.31 13.46 12.44 12.48 11,176 -0.51(-3.93%)
Oct 20, 2008 12.35 13.05 12.35 12.99 6,730 +1.06(+8.84%)
Oct 17, 2008 11.75 12.88 11.75 11.93 17,243 -0.23(-1.85%)
Oct 16, 2008 11.72 12.16 10.78 12.16 11,176 +0.42(+3.56%)
Oct 15, 2008 13.04 13.10 11.72 11.74 21,135 -2.33(-16.55%)
Oct 14, 2008 15.68 17.52 13.40 14.07 87,779 -0.09(-0.61%)
Oct 13, 2008 12.43 14.16 11.90 14.16 23,402 +3.27(+30.02%)
Oct 10, 2008 11.13 11.49 9.610 10.89 21,164 -0.89(-7.58%)
Oct 09, 2008 14.32 14.32 11.25 11.78 7,317 -1.48(-11.15%)
Oct 08, 2008 14.16 15.05 13.23 13.26 16,060 -1.96(-12.86%)
Oct 07, 2008 17.17 17.17 15.22 15.22 955 -1.50(-8.99%)
Oct 06, 2008 16.88 17.56 15.39 16.72 93,155 -2.22(-11.70%)
Oct 03, 2008 23.11 23.11 18.66 18.93 13,964 -0.12(-0.64%)
Oct 02, 2008 20.98 20.98 19.06 19.06 2,436 -0.87(-4.37%)
Oct 01, 2008 19.94 19.94 19.93 19.93 1,432 -0.11(-0.56%)
Sep 30, 2008 19.53 20.07 19.53 20.04 1,432 -0.05(-0.27%)
Sep 29, 2008 20.87 21.15 18.77 20.09 38,546 -2.46(-10.90%)
Sep 25, 2008 22.55 22.55 22.55 22.55 0 +0.90(+4.17%)
Sep 24, 2008 21.40 21.75 21.40 21.65 1,194 -0.27(-1.25%)
Sep 23, 2008 23.07 23.07 21.92 21.92 4,537 -0.43(-1.93%)
Sep 22, 2008 24.29 24.32 22.36 22.36 7,881 -1.90(-7.83%)
Sep 19, 2008 24.91 25.19 24.25 24.25 0 +1.62(+7.15%)
Sep 18, 2008 21.52 22.64 20.10 22.64 17,314 +1.70(+8.12%)
Sep 17, 2008 35.18 22.62 20.94 20.94 14,993 -2.32(-9.99%)
Sep 16, 2008 22.92 23.78 22.69 23.26 4,537 -1.02(-4.19%)
Sep 15, 2008 25.24 25.66 24.28 24.28 8,349 -2.37(-8.91%)
Sep 12, 2008 25.86 26.66 25.71 26.65 8,836 +0.44(+1.66%)
Sep 11, 2008 25.35 26.22 25.35 26.22 9,672 -0.44(-1.63%)
Sep 10, 2008 27.72 27.72 26.65 26.65 8,258 -1.21(-4.36%)
Sep 09, 2008 28.99 28.99 27.87 27.87 4,131 -0.94(-3.26%)
Sep 08, 2008 28.46 28.80 28.04 28.80 8,120 +1.44(+5.26%)
Sep 05, 2008 27.13 27.36 26.88 27.36 0 -0.41(-1.49%)
Sep 04, 2008 29.42 29.44 27.78 27.78 14,300 -2.01(-6.75%)
Sep 03, 2008 29.83 29.83 29.76 29.79 1,289 +0.12(+0.41%)
Sep 02, 2008 30.23 30.42 29.55 29.67 14,616 +0.72(+2.49%)
Aug 29, 2008 29.31 29.31 28.95 28.95 477 -0.19(-0.67%)
Aug 28, 2008 28.97 29.14 28.97 29.14 5,970 +0.95(+3.38%)
Aug 27, 2008 27.58 28.25 27.58 28.19 4,537 +1.18(+4.37%)
Aug 26, 2008 27.13 27.30 27.01 27.01 2,388 -0.27(-1.00%)
Aug 25, 2008 27.94 27.94 27.28 27.28 2,388 -1.28(-4.47%)
Aug 22, 2008 28.05 28.55 28.05 28.55 5,254 +0.93(+3.38%)
Aug 21, 2008 27.24 27.89 27.24 27.62 716 -0.29(-1.04%)
Aug 20, 2008 27.79 27.91 27.79 27.91 716 +0.70(+2.57%)
Aug 19, 2008 27.69 27.69 27.21 27.21 4,537 -1.95(-6.68%)
Aug 18, 2008 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Aug 15, 2008 28.91 29.16 28.91 29.16 0 +0.68(+2.40%)
Aug 14, 2008 28.05 28.79 28.05 28.48 2,388 -0.01(-0.04%)
Aug 13, 2008 28.37 28.68 27.82 28.49 6,842 -0.37(-1.29%)
Aug 12, 2008 29.04 29.38 28.86 28.86 3,582 -0.21(-0.71%)
Aug 11, 2008 28.22 29.38 28.22 29.07 23,619 +1.01(+3.61%)
Aug 08, 2008 27.09 28.47 27.09 28.05 7,045 +1.68(+6.38%)
Aug 07, 2008 26.82 26.82 26.22 26.37 5,636 -1.15(-4.17%)
Aug 06, 2008 27.52 27.52 27.52 27.52 0 +0.00(+0.00%)
Aug 05, 2008 27.33 27.52 27.31 27.52 10,388 -0.80(-2.84%)
Aug 04, 2008 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
Aug 01, 2008 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
Jul 31, 2008 28.16 28.32 28.16 28.32 5,015 +0.54(+1.94%)
Jul 30, 2008 28.09 28.09 27.78 27.78 5,449 +0.33(+1.20%)
Jul 29, 2008 27.45 27.53 27.23 27.45 1,910 +0.00(+0.02%)
Jul 28, 2008 27.45 27.45 27.45 27.45 716 -0.63(-2.24%)
Jul 25, 2008 28.08 28.08 28.08 28.08 358 -0.53(-1.84%)
Jul 24, 2008 29.31 29.32 28.60 28.60 1,757 -1.02(-3.45%)
Jul 23, 2008 28.55 29.94 28.55 29.62 1,910 +2.40(+8.81%)
Jul 22, 2008 27.21 27.23 27.21 27.23 1,432 -0.41(-1.48%)
Jul 21, 2008 28.13 28.13 27.64 27.64 38,928 -0.11(-0.39%)
Jul 18, 2008 27.28 27.74 27.28 27.74 1,671 +0.53(+1.94%)
Jul 17, 2008 27.22 27.22 27.22 27.22 477 +0.09(+0.32%)
Jul 16, 2008 26.98 27.13 26.98 27.13 2,627 +0.19(+0.70%)
Jul 15, 2008 26.94 26.94 26.94 26.94 238 -0.28(-1.02%)
Jul 14, 2008 26.98 27.22 26.98 27.22 955 +0.59(+2.22%)
Jul 11, 2008 26.53 26.63 26.45 26.63 716 -0.59(-2.17%)
Jul 10, 2008 27.22 27.22 27.22 27.22 238 -0.09(-0.32%)
Jul 09, 2008 27.66 27.66 27.30 27.30 716 -1.22(-4.27%)
Jul 08, 2008 27.86 28.52 27.86 28.52 5,254 +1.43(+5.27%)
Jul 07, 2008 27.77 27.77 27.10 27.10 3,701 -0.18(-0.66%)
Jul 04, 2008 27.58 27.58 27.28 27.28 716 +0.00(+0.00%)
Jul 03, 2008 27.58 27.58 27.28 27.28 716 -0.80(-2.83%)
Jul 02, 2008 29.53 29.53 28.07 28.07 955 -0.36(-1.28%)
Jul 01, 2008 28.90 28.90 28.44 28.44 7,881 -1.56(-5.19%)
Jun 30, 2008 29.99 29.99 29.99 29.99 238 +1.21(+4.20%)
Jun 27, 2008 28.71 29.02 28.71 28.78 3,343 -0.92(-3.09%)
Jun 26, 2008 30.17 30.17 29.66 29.70 2,388 -0.38(-1.27%)
Jun 25, 2008 30.08 30.08 30.08 30.08 0 +0.00(+0.00%)
Jun 24, 2008 30.08 30.08 30.08 30.08 1,194 -0.33(-1.07%)
Jun 23, 2008 30.74 30.74 30.41 30.41 477 -0.52(-1.67%)
Jun 20, 2008 31.04 31.04 30.77 30.92 1,432 -1.68(-5.14%)
Jun 19, 2008 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
Jun 18, 2008 32.60 32.60 32.60 32.60 477 -0.92(-2.75%)
Jun 17, 2008 33.52 33.52 33.52 33.52 477 +0.22(+0.65%)
Jun 16, 2008 32.78 33.30 32.78 33.30 5,015 -0.29(-0.87%)
Jun 13, 2008 33.30 33.59 33.20 33.59 716 +1.27(+3.93%)
Jun 12, 2008 33.90 33.90 32.24 32.33 2,459 -0.74(-2.23%)
Jun 11, 2008 33.65 34.02 33.06 33.06 1,483 -2.74(-7.64%)
Jun 10, 2008 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Jun 09, 2008 35.58 35.80 35.26 35.80 58,511 -1.55(-4.14%)
Jun 06, 2008 37.34 37.34 37.34 37.34 238 -0.65(-1.71%)
Jun 05, 2008 37.99 37.99 37.99 37.99 1,432 +1.40(+3.83%)
Jun 04, 2008 36.59 36.59 36.59 36.59 955 +0.98(+2.76%)
Jun 03, 2008 35.61 35.61 35.61 35.61 238 -0.69(-1.90%)
Jun 02, 2008 36.37 36.37 36.30 36.30 2,388 -1.22(-3.26%)
May 30, 2008 37.33 37.62 37.33 37.52 1,370 +0.19(+0.50%)
May 29, 2008 36.47 37.33 36.36 37.33 5,492 +1.68(+4.71%)
May 28, 2008 35.65 35.65 35.65 35.65 238 +0.42(+1.20%)
May 27, 2008 35.23 35.23 35.23 35.23 238 +0.67(+1.93%)
May 26, 2008 34.96 34.96 34.39 34.57 0 +0.00(+0.00%)
May 23, 2008 34.96 34.96 34.39 34.57 1,480 -0.91(-2.56%)
May 22, 2008 35.45 35.47 35.45 35.47 716 -0.56(-1.56%)
May 21, 2008 36.03 36.03 36.03 36.03 0 +0.00(+0.00%)
May 20, 2008 36.63 36.63 35.73 36.03 3,630 -1.68(-4.45%)
May 19, 2008 37.05 37.71 37.05 37.71 1,910 +0.12(+0.31%)
May 16, 2008 37.60 37.60 37.60 37.60 238 +1.16(+3.18%)
May 15, 2008 35.85 36.48 35.85 36.44 2,937 +0.71(+1.99%)
May 14, 2008 35.73 35.73 35.73 35.73 238 +0.47(+1.33%)
May 13, 2008 35.26 35.26 35.26 35.26 238 +0.73(+2.11%)
May 12, 2008 34.53 34.53 34.53 34.53 0 +0.00(+0.00%)
May 09, 2008 34.53 34.53 34.53 34.53 1,671 +0.23(+0.68%)
May 08, 2008 34.29 34.29 34.29 34.29 0 +0.00(+0.00%)
May 07, 2008 31.97 35.50 31.97 34.29 4,143 -0.04(-0.12%)
May 06, 2008 32.14 34.33 32.14 34.33 2,865 -0.19(-0.55%)
May 05, 2008 34.67 34.98 34.52 34.52 59,825 -0.18(-0.53%)
May 02, 2008 35.76 35.80 34.71 34.71 1,910 -0.21(-0.61%)
May 01, 2008 33.62 34.92 33.62 34.92 955 +1.28(+3.80%)
Apr 30, 2008 33.59 34.03 33.59 33.64 24,121 +1.13(+3.46%)
Apr 29, 2008 32.52 32.52 32.52 32.52 0 +0.00(+0.00%)
Apr 28, 2008 32.42 32.52 32.42 32.52 2,388 +0.57(+1.77%)
Apr 25, 2008 31.95 31.95 31.95 31.95 0 +0.00(+0.00%)
Apr 24, 2008 31.95 31.95 31.95 31.95 238 +1.14(+3.70%)
Apr 23, 2008 30.81 30.81 30.81 30.81 238 +0.72(+2.41%)
Apr 22, 2008 30.09 30.09 30.09 30.09 238 +0.43(+1.45%)
Apr 21, 2008 29.72 29.72 29.66 29.66 955 +0.33(+1.11%)
Apr 18, 2008 29.33 29.33 29.33 29.33 0 +0.00(+0.00%)
Apr 17, 2008 29.33 29.33 29.33 29.33 0 +0.00(+0.00%)
Apr 16, 2008 29.33 29.33 29.33 29.33 0 +0.00(+0.00%)
Apr 15, 2008 29.33 29.33 29.33 29.33 0 +0.00(+0.00%)
Apr 14, 2008 29.33 29.33 29.33 29.33 0 +0.00(+0.00%)
Apr 11, 2008 29.33 29.33 29.33 29.33 0 +0.00(+0.00%)
Apr 10, 2008 29.33 29.33 29.33 29.33 238 -0.99(-3.27%)
Apr 09, 2008 30.34 30.36 30.32 30.32 2,388 -0.43(-1.40%)
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.