Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.34	38.34	38.23	38.23	534	-0.09(-0.23%)
Nov 27, 2019	38.29	38.37	38.29	38.31	3,844	+0.38(+1.01%)
Nov 26, 2019	38.15	38.15	37.93	37.93	106	-0.03(-0.07%)
Nov 25, 2019	37.96	37.96	37.96	37.96	1	+0.05(+0.12%)
Nov 22, 2019	37.91	37.91	37.91	37.91	106	+0.32(+0.86%)
Nov 21, 2019	37.59	37.59	37.59	37.59	0	+0.02(+0.06%)
Nov 20, 2019	37.34	37.56	37.34	37.56	1,820	-0.70(-1.83%)
Nov 19, 2019	38.27	38.27	38.27	38.27	0	-0.66(-1.68%)
Nov 18, 2019	38.72	38.94	38.72	38.92	16,288	+0.35(+0.90%)
Nov 15, 2019	38.26	38.57	38.26	38.57	213	+0.51(+1.33%)
Nov 14, 2019	38.07	38.07	38.07	38.07	0	-0.59(-1.53%)
Nov 13, 2019	38.66	38.66	38.66	38.66	1	+0.10(+0.26%)
Nov 12, 2019	38.56	38.56	38.56	38.56	39	-0.32(-0.81%)
Nov 11, 2019	38.88	38.88	38.88	38.88	205	-0.05(-0.13%)
Nov 08, 2019	38.93	38.93	38.93	38.93	213	+0.02(+0.06%)
Nov 07, 2019	38.91	38.91	38.91	38.91	0	+0.89(+2.35%)
Nov 06, 2019	38.02	38.02	38.02	38.02	0	-0.06(-0.17%)
Nov 05, 2019	38.08	38.08	38.08	38.08	0	+0.18(+0.46%)
Nov 04, 2019	37.90	37.90	37.90	37.90	42	-0.02(-0.07%)
Nov 01, 2019	37.93	37.93	37.93	37.93	0	-0.57(-1.47%)
Oct 31, 2019	38.50	38.50	38.50	38.50	0	+0.09(+0.23%)
Oct 30, 2019	38.41	38.41	38.41	38.41	0	+0.54(+1.43%)
Oct 29, 2019	37.87	37.87	37.87	37.87	0	-0.36(-0.95%)
Oct 28, 2019	38.23	38.23	38.23	38.23	82	+0.88(+2.36%)
Oct 25, 2019	37.35	37.35	37.35	37.35	106	+0.37(+0.99%)
Oct 24, 2019	36.98	36.98	36.98	36.98	1	-1.00(-2.63%)
Oct 23, 2019	37.98	37.98	37.98	37.98	0	-0.07(-0.18%)
Oct 22, 2019	38.05	38.05	38.05	38.05	0	-0.11(-0.30%)
Oct 21, 2019	38.16	38.16	38.16	38.16	64	+0.20(+0.51%)
Oct 18, 2019	37.97	37.97	37.97	37.97	106	+0.47(+1.26%)
Oct 17, 2019	37.50	37.50	37.50	37.50	0	+0.50(+1.36%)
Oct 16, 2019	36.99	36.99	36.99	36.99	0	-0.15(-0.40%)
Oct 15, 2019	37.14	37.14	37.14	37.14	175	+1.01(+2.80%)
Oct 14, 2019	36.13	36.13	36.13	36.13	20	-0.47(-1.29%)
Oct 11, 2019	36.99	36.99	36.60	36.60	534	+0.66(+1.83%)
Oct 10, 2019	35.95	35.95	35.95	35.95	80	+0.33(+0.92%)
Oct 09, 2019	35.62	35.62	35.62	35.62	2	+0.35(+0.98%)
Oct 08, 2019	35.27	35.27	35.27	35.27	50	-0.78(-2.15%)
Oct 07, 2019	36.05	36.05	36.05	36.05	76	+0.35(+0.99%)
Oct 04, 2019	35.69	35.69	35.69	35.69	106	+0.87(+2.49%)
Oct 03, 2019	34.64	34.83	34.64	34.83	112	+0.09(+0.26%)
Oct 02, 2019	34.74	34.74	34.74	34.74	1	-1.12(-3.14%)
Oct 01, 2019	35.86	35.86	35.86	35.86	0	-1.36(-3.66%)
Sep 30, 2019	37.22	37.22	37.22	37.22	3	+0.35(+0.94%)
Sep 27, 2019	36.88	36.88	36.88	36.88	0	-0.35(-0.95%)
Sep 26, 2019	37.05	37.23	37.05	37.23	106	-0.34(-0.92%)
Sep 25, 2019	37.21	37.57	37.09	37.57	213	+0.53(+1.44%)
Sep 24, 2019	37.04	37.04	37.04	37.04	0	-0.54(-1.44%)
Sep 23, 2019	37.58	37.58	37.58	37.58	12	+0.12(+0.32%)
Sep 20, 2019	37.45	37.46	37.32	37.46	214	-0.03(-0.09%)
Sep 19, 2019	37.49	37.49	37.49	37.49	0	-0.01(-0.02%)
Sep 18, 2019	37.50	37.50	37.50	37.50	0	-0.11(-0.30%)
Sep 17, 2019	37.61	37.61	37.61	37.61	107	-0.39(-1.02%)
Sep 16, 2019	38.00	38.00	38.00	38.00	27	-0.17(-0.44%)
Sep 13, 2019	38.17	38.17	38.17	38.17	0	-0.63(-1.63%)
Sep 12, 2019	38.80	38.80	38.80	38.80	0	+0.27(+0.70%)
Sep 11, 2019	38.53	38.53	38.53	38.53	0	+1.40(+3.77%)
Sep 10, 2019	37.13	37.13	37.13	37.13	89	+0.79(+2.19%)
Sep 09, 2019	36.34	36.34	36.34	36.34	80	-0.12(-0.32%)
Sep 06, 2019	36.36	36.46	36.36	36.46	856	+0.46(+1.28%)
Sep 05, 2019	36.00	36.00	36.00	36.00	0	+0.93(+2.66%)
Sep 04, 2019	35.07	35.07	35.07	35.07	39	+0.55(+1.59%)
Sep 03, 2019	34.52	34.52	34.52	34.52	1	-0.37(-1.06%)
Aug 30, 2019	34.89	34.89	34.89	34.89	107	-0.10(-0.27%)
Aug 29, 2019	34.98	34.98	34.98	34.98	0	+0.66(+1.92%)
Aug 28, 2019	33.86	34.32	33.86	34.32	107	+0.44(+1.31%)
Aug 27, 2019	33.88	33.88	33.88	33.88	0	-0.14(-0.41%)
Aug 26, 2019	34.02	34.02	34.02	34.02	22	+0.81(+2.45%)
Aug 23, 2019	33.21	33.21	33.21	33.21	107	-1.87(-5.33%)
Aug 22, 2019	35.08	35.08	35.08	35.08	0	-0.02(-0.05%)
Aug 21, 2019	35.09	35.09	35.09	35.09	77	+0.63(+1.82%)
Aug 20, 2019	34.47	34.47	34.47	34.47	0	-0.78(-2.20%)
Aug 19, 2019	35.09	35.24	35.09	35.24	297	+1.39(+4.10%)
Aug 16, 2019	33.86	33.86	33.86	33.86	107	+0.53(+1.60%)
Aug 15, 2019	32.87	33.32	32.87	33.32	107	-1.54(-4.43%)
Aug 14, 2019	34.86	34.86	34.86	34.86	2	-1.81(-4.94%)
Aug 13, 2019	36.68	36.68	36.68	36.68	8	+0.49(+1.36%)
Aug 12, 2019		36.18	36.18	36.18	5	+0.00(+0.00%)
Aug 09, 2019	36.18	36.18	36.18	36.18	107	-0.58(-1.57%)
Aug 08, 2019	36.76	36.76	36.76	36.76	80	+0.81(+2.26%)
Aug 07, 2019	35.80	35.95	35.80	35.95	240	-0.27(-0.75%)
Aug 06, 2019	35.57	36.22	35.57	36.22	285	+0.74(+2.09%)
Aug 05, 2019	35.48	35.48	35.48	35.48	88	-1.56(-4.22%)
Aug 02, 2019	37.04	37.04	37.04	37.04	107	-1.58(-4.10%)
Aug 01, 2019	38.62	38.62	38.62	38.62	58	-0.66(-1.69%)
Jul 31, 2019	39.29	39.29	39.29	39.29	0	-1.01(-2.52%)
Jul 30, 2019	40.30	40.30	40.30	40.30	3	-0.55(-1.36%)
Jul 29, 2019	40.86	40.86	40.86	40.86	55	+0.16(+0.39%)
Jul 26, 2019	40.29	40.70	40.29	40.70	2,141	+0.83(+2.08%)
Jul 25, 2019	39.87	39.87	39.87	39.87	0	-0.33(-0.83%)
Jul 24, 2019	40.11	40.20	40.11	40.20	428	+0.61(+1.53%)
Jul 23, 2019	39.48	39.59	39.48	39.59	520	+0.11(+0.27%)
Jul 22, 2019	39.49	39.49	39.49	39.49	86	-0.45(-1.12%)
Jul 19, 2019	39.93	39.93	39.93	39.93	107	-0.31(-0.76%)
Jul 18, 2019	40.03	40.24	40.03	40.24	131	-0.25(-0.61%)
Jul 17, 2019	40.49	40.49	40.49	40.49	53	-0.44(-1.08%)
Jul 16, 2019	40.93	40.93	40.93	40.93	0	-0.07(-0.16%)
Jul 15, 2019	40.99	40.99	40.99	40.99	0	+0.13(+0.31%)
Jul 12, 2019	40.87	40.87	40.87	40.87	107	+0.87(+2.18%)
Jul 11, 2019	39.98	40.25	39.96	40.00	323	+0.02(+0.04%)
Jul 10, 2019	39.98	39.98	39.98	39.98	0	+0.64(+1.64%)
Jul 09, 2019	39.21	39.34	39.21	39.34	354	+0.05(+0.13%)
Jul 08, 2019	39.46	39.46	39.29	39.29	1,443	-0.66(-1.65%)
Jul 05, 2019	40.06	40.06	39.94	39.94	107	+0.22(+0.54%)
Jul 03, 2019	39.73	39.73	39.73	39.73	107	+0.60(+1.52%)
Jul 02, 2019	36.64	39.13	36.64	39.13	210	+0.96(+2.51%)
Jul 01, 2019	38.05	38.17	38.04	38.17	2,934	+0.12(+0.32%)
Jun 28, 2019	38.05	38.05	38.05	38.05	107	+0.04(+0.10%)
Jun 27, 2019	38.02	38.02	38.02	38.02	2	+0.23(+0.62%)
Jun 26, 2019	38.52	38.52	37.78	37.78	375	-0.09(-0.24%)
Jun 25, 2019	38.53	38.54	37.87	37.87	1,338	-0.96(-2.48%)
Jun 24, 2019	38.83	38.83	38.83	38.83	51	-0.21(-0.53%)
Jun 21, 2019	39.04	39.04	39.04	39.04	107	-0.28(-0.72%)
Jun 20, 2019	38.87	39.32	38.87	39.32	141	+0.38(+0.97%)
Jun 19, 2019	38.95	38.95	38.95	38.95	19	+0.44(+1.15%)
Jun 18, 2019	38.50	38.50	38.50	38.50	28	+0.86(+2.27%)
Jun 17, 2019	37.39	37.65	37.39	37.65	203	+0.01(+0.04%)
Jun 14, 2019	37.63	37.63	37.63	37.63	0	-0.44(-1.15%)
Jun 13, 2019	38.07	38.07	38.07	38.07	0	+0.23(+0.61%)
Jun 12, 2019	37.84	37.84	37.84	37.84	51	-0.27(-0.71%)
Jun 11, 2019	38.11	38.11	38.11	38.11	0	+0.27(+0.72%)
Jun 10, 2019	37.84	37.84	37.84	37.84	57	-0.30(-0.78%)
Jun 07, 2019	38.14	38.14	38.14	38.14	214	+0.44(+1.18%)
Jun 06, 2019	37.13	37.69	37.13	37.69	643	+0.64(+1.74%)
Jun 05, 2019	37.05	37.05	37.05	37.05	0	+1.13(+3.15%)
Jun 04, 2019	35.92	35.92	35.92	35.92	64	+1.17(+3.38%)
Jun 03, 2019	34.64	34.74	34.44	34.74	4,126	+0.57(+1.66%)
May 31, 2019	34.18	34.18	34.18	34.18	0	-1.97(-5.45%)
May 30, 2019	36.21	36.21	36.15	36.15	214	-0.23(-0.64%)
May 29, 2019	36.38	36.38	36.38	36.38	286	-0.49(-1.32%)
May 28, 2019	36.87	36.87	36.87	36.87	45	-0.34(-0.92%)
May 24, 2019		37.21	37.21	37.21	23	+0.00(+0.00%)
May 23, 2019	37.21	37.21	37.21	37.21	120	-0.90(-2.37%)
May 22, 2019	38.11	38.11	38.11	38.11	0	-0.50(-1.29%)
May 21, 2019	38.64	38.64	38.61	38.61	128	+1.00(+2.65%)
May 20, 2019	38.32	38.32	37.62	37.62	262	-0.18(-0.48%)
May 17, 2019	37.89	37.89	37.80	37.80	214	-0.03(-0.09%)
May 16, 2019	37.83	37.83	37.83	37.83	53	+1.60(+4.42%)
May 15, 2019	36.23	36.23	36.23	36.23	67	+0.03(+0.08%)
May 14, 2019	36.20	36.20	36.20	36.20	0	+0.59(+1.65%)
May 13, 2019	35.75	35.75	35.62	35.62	156	-1.88(-5.02%)
May 10, 2019	36.67	37.50	36.57	37.50	214	+0.22(+0.60%)
May 09, 2019	36.91	37.28	36.91	37.28	283	-0.56(-1.47%)
May 08, 2019	37.83	37.83	37.83	37.83	67	-0.01(-0.03%)
May 07, 2019	37.84	37.84	37.84	37.84	17	-1.01(-2.59%)
May 06, 2019	38.85	38.85	38.85	38.85	69	-0.62(-1.57%)
May 03, 2019	39.47	39.47	39.47	39.47	107	+0.23(+0.58%)
May 02, 2019	39.24	39.24	39.24	39.24	158	-0.29(-0.74%)
May 01, 2019	40.41	40.42	39.53	39.53	536	-0.84(-2.09%)
Apr 30, 2019	40.16	40.38	40.16	40.38	311	-0.22(-0.55%)
Apr 29, 2019	40.60	40.60	40.60	40.60	0	+0.16(+0.39%)
Apr 26, 2019	40.40	40.44	40.40	40.44	107	+0.03(+0.07%)
Apr 25, 2019	41.51	41.51	40.41	40.41	268	-1.19(-2.86%)
Apr 24, 2019	41.52	41.60	41.52	41.60	343	+0.10(+0.24%)
Apr 23, 2019	41.62	41.62	40.90	41.51	1,350	-0.12(-0.28%)
Apr 22, 2019	41.62	41.62	41.62	41.62	125	+0.22(+0.53%)
Apr 18, 2019	41.07	41.48	41.07	41.40	536	+0.13(+0.31%)
Apr 17, 2019	41.52	41.52	41.28	41.28	152	-0.89(-2.10%)
Apr 16, 2019	42.16	42.16	42.16	42.16	23	+0.50(+1.21%)
Apr 15, 2019	42.91	42.91	41.66	41.66	2,296	-0.11(-0.27%)
Apr 12, 2019	41.67	41.77	41.59	41.77	1,179	+0.50(+1.22%)
Apr 11, 2019	41.10	41.27	41.10	41.27	109	+0.02(+0.05%)
Apr 10, 2019	41.25	41.25	41.25	41.25	2	+0.75(+1.85%)
Apr 09, 2019	40.71	40.73	40.50	40.50	499	-0.25(-0.61%)
Apr 08, 2019	40.39	41.37	40.37	40.75	3,522	+0.37(+0.91%)
Apr 05, 2019	40.38	40.38	40.38	40.38	0	+0.14(+0.35%)
Apr 04, 2019	40.24	40.24	40.24	40.24	0	-0.03(-0.08%)
Apr 03, 2019	39.11	40.33	39.11	40.28	261	+0.53(+1.33%)
Apr 02, 2019	39.93	40.17	39.75	39.75	2,865	+0.02(+0.06%)
Apr 01, 2019	39.53	39.77	39.53	39.72	1,213	+0.99(+2.56%)
Mar 29, 2019	38.60	38.73	37.84	38.73	214	+0.42(+1.10%)
Mar 28, 2019	38.31	38.31	38.31	38.31	34	-0.57(-1.48%)
Mar 27, 2019	38.88	38.88	38.88	38.88	2	-0.09(-0.24%)
Mar 26, 2019	38.98	38.98	38.98	38.98	0	+0.77(+2.02%)
Mar 25, 2019	38.25	38.25	38.16	38.20	216	-0.05(-0.13%)
Mar 22, 2019	38.25	38.25	38.25	38.25	0	-0.85(-2.18%)
Mar 21, 2019	38.61	39.11	38.61	39.11	257	+1.31(+3.47%)
Mar 20, 2019	37.48	38.14	37.48	37.80	964	-0.08(-0.21%)
Mar 19, 2019	37.88	37.88	37.88	37.88	0	-0.52(-1.36%)
Mar 18, 2019	38.40	38.40	38.40	38.40	69	-0.01(-0.02%)
Mar 15, 2019	38.41	38.41	38.41	38.41	0	+0.62(+1.65%)
Mar 14, 2019	37.21	37.78	37.21	37.78	339	-0.02(-0.05%)
Mar 13, 2019	37.80	37.80	37.80	37.80	2	+0.26(+0.70%)
Mar 12, 2019	37.76	37.76	37.54	37.54	196	+0.06(+0.16%)
Mar 11, 2019	37.48	37.48	37.48	37.48	124	+1.12(+3.08%)
Mar 08, 2019	36.36	36.36	36.36	36.36	215	-0.02(-0.07%)
Mar 07, 2019	36.38	36.38	36.38	36.38	0	-0.22(-0.61%)
Mar 06, 2019	36.61	36.61	36.61	36.61	0	-0.45(-1.21%)
Mar 05, 2019	37.05	37.05	37.05	37.05	0	-0.45(-1.21%)
Mar 04, 2019	38.18	38.18	37.51	37.51	231	-0.84(-2.20%)
Mar 01, 2019	38.35	38.35	38.35	38.35	107	-0.05(-0.14%)
Feb 28, 2019	38.41	38.41	38.41	38.41	0	-0.23(-0.58%)
Feb 27, 2019	38.63	38.63	38.63	38.63	12	+0.41(+1.08%)
Feb 26, 2019	38.40	38.60	38.22	38.22	666	-0.39(-1.00%)
Feb 25, 2019	38.60	38.60	38.60	38.60	0	-0.06(-0.17%)
Feb 22, 2019	38.10	38.67	38.10	38.67	322	+0.81(+2.13%)
Feb 21, 2019	37.92	37.92	37.86	37.86	430	-0.15(-0.39%)
Feb 20, 2019	38.10	38.10	38.01	38.01	150	+0.29(+0.76%)
Feb 19, 2019	37.73	37.73	37.73	37.73	8	+0.54(+1.44%)
Feb 15, 2019	36.37	37.19	36.37	37.19	645	+1.49(+4.17%)
Feb 14, 2019	35.79	35.79	35.21	35.70	1,828	+0.17(+0.47%)
Feb 13, 2019	35.40	35.53	35.40	35.53	108	+0.11(+0.32%)
Feb 12, 2019	35.42	35.42	35.42	35.42	0	+0.82(+2.37%)
Feb 11, 2019	34.60	34.60	34.60	34.60	37	+0.88(+2.62%)
Feb 08, 2019	33.49	33.72	33.49	33.72	537	+0.52(+1.55%)
Feb 07, 2019	33.95	33.95	33.20	33.20	872	-1.17(-3.40%)
Feb 06, 2019	34.37	34.37	34.37	34.37	0	-0.10(-0.29%)
Feb 05, 2019	34.28	34.47	34.12	34.47	215	+0.20(+0.57%)
Feb 04, 2019	34.28	34.28	34.28	34.28	24	+0.02(+0.05%)
Feb 01, 2019	34.00	34.26	34.00	34.26	2,902	+0.18(+0.53%)
Jan 31, 2019	34.08	34.08	34.08	34.08	55	+0.92(+2.76%)
Jan 30, 2019	33.16	33.16	33.16	33.16	122	-0.39(-1.16%)
Jan 29, 2019	34.09	34.15	33.55	33.55	631	-0.59(-1.72%)
Jan 28, 2019	34.14	34.14	34.14	34.14	26	-0.53(-1.52%)
Jan 25, 2019	34.66	34.66	34.66	34.66	107	+0.70(+2.07%)
Jan 24, 2019	33.96	33.96	33.96	33.96	2	-0.28(-0.83%)
Jan 23, 2019	34.51	34.73	34.25	34.25	1,924	+0.61(+1.83%)
Jan 22, 2019	33.63	33.63	33.63	33.63	11	-0.70(-2.05%)
Jan 18, 2019	34.33	34.33	34.33	34.33	0	+0.74(+2.20%)
Jan 17, 2019	33.59	33.59	33.59	33.59	1	-0.43(-1.26%)
Jan 16, 2019	34.02	34.02	34.02	34.02	1	+0.11(+0.33%)
Jan 15, 2019	33.91	33.91	33.91	33.91	11	-0.11(-0.33%)
Jan 14, 2019	34.02	34.02	34.02	34.02	0	+0.17(+0.51%)
Jan 11, 2019	33.85	33.85	33.85	33.85	107	+0.36(+1.08%)
Jan 10, 2019	33.49	33.49	33.49	33.49	1	-0.04(-0.11%)
Jan 09, 2019	33.52	33.52	33.52	33.52	0	+0.11(+0.33%)
Jan 08, 2019	33.41	33.41	33.41	33.41	0	+0.32(+0.97%)
Jan 07, 2019	33.09	33.09	33.09	33.09	2	+1.46(+4.60%)
Jan 04, 2019	31.64	31.64	31.64	31.64	107	+1.19(+3.90%)
Jan 03, 2019	30.45	30.45	30.45	30.45	27	-0.16(-0.52%)
Jan 02, 2019	30.61	30.61	30.61	30.61	0	+0.49(+1.62%)
Dec 31, 2018	29.77	30.12	29.76	30.12	430	+0.22(+0.75%)
Dec 28, 2018	29.90	29.90	29.90	29.90	107	+0.71(+2.42%)
Dec 27, 2018	28.19	29.19	28.19	29.19	442	+0.26(+0.89%)
Dec 26, 2018	27.32	28.93	27.32	28.93	1,921	+1.38(+5.02%)
Dec 24, 2018	27.84	27.84	27.21	27.55	766	-1.32(-4.58%)
Dec 21, 2018	29.94	29.94	28.87	28.87	438	-1.07(-3.57%)
Dec 20, 2018	30.67	30.67	29.21	29.94	1,740	-1.19(-3.83%)
Dec 19, 2018	31.72	31.72	31.13	31.13	329	-0.59(-1.85%)
Dec 18, 2018	31.77	31.77	31.58	31.72	784	-0.23(-0.72%)
Dec 17, 2018	32.53	32.53	31.84	31.95	2,684	-1.73(-5.12%)
Dec 14, 2018	33.68	33.68	33.68	33.68	109	-0.82(-2.38%)
Dec 13, 2018	34.50	34.50	34.50	34.50	1	-0.52(-1.50%)
Dec 12, 2018	35.02	35.02	35.02	35.02	0	+0.39(+1.12%)
Dec 11, 2018	34.63	34.63	34.63	34.63	30	+0.63(+1.84%)
Dec 10, 2018	34.00	34.00	34.00	34.00	78	-0.63(-1.82%)
Dec 07, 2018	34.63	34.63	34.63	34.63	219	+2.54(+7.91%)
Dec 06, 2018	32.12	32.12	32.10	32.10	437	-2.63(-7.57%)
Dec 04, 2018	34.73	34.73	34.73	34.73	109	-1.73(-4.73%)

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.

Ultra Telecommunications 2X ETF (NY: LTL )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ultra Telecommunications 2X ETF (NY: LTL )

Historical Prices

Sections

Services