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

Ultra Telecommunications 2X ETF (NY: LTL )

71.50 -0.04 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2012 25.62 25.72 25.62 25.72 455 +0.57(+2.25%)
Dec 28, 2012 25.19 25.19 25.15 25.15 683 -0.87(-3.34%)
Dec 24, 2012 26.02 26.02 26.02 26.02 0 +0.02(+0.08%)
Dec 21, 2012 26.00 26.00 26.00 26.00 227 -0.46(-1.74%)
Dec 19, 2012 27.20 26.46 26.46 26.46 1,367 -0.34(-1.26%)
Dec 18, 2012 26.53 26.80 26.46 26.80 5,469 +1.00(+3.88%)
Dec 17, 2012 25.84 25.97 25.80 25.80 8,213 +0.03(+0.10%)
Dec 14, 2012 25.73 25.77 25.73 25.77 1,415 -0.25(-0.96%)
Dec 13, 2012 24.94 26.02 24.94 26.02 1,187 +1.18(+4.75%)
Dec 11, 2012 24.84 24.84 24.84 24.84 227 +0.11(+0.44%)
Dec 10, 2012 24.63 24.73 24.63 24.73 455 -0.15(-0.62%)
Dec 05, 2012 24.88 24.88 24.88 24.88 0 +0.17(+0.67%)
Dec 03, 2012 26.06 24.72 24.72 24.72 911 +0.04(+0.16%)
Nov 30, 2012 24.68 24.68 24.68 24.68 1,139 +0.85(+3.59%)
Nov 27, 2012 23.86 23.82 23.82 23.82 2,507 -0.16(-0.68%)
Nov 26, 2012 23.26 24.04 23.26 23.98 1,823 +0.40(+1.71%)
Nov 21, 2012 23.58 23.58 23.58 23.58 1,139 -0.21(-0.90%)
Nov 19, 2012 22.82 23.79 23.79 23.79 1,823 +0.85(+3.71%)
Nov 16, 2012 22.77 22.94 22.18 22.94 4,204 +0.19(+0.83%)
Nov 15, 2012 22.82 23.18 22.75 22.75 3,578 -0.66(-2.81%)
Nov 14, 2012 23.31 23.41 23.31 23.41 897 -0.68(-2.84%)
Nov 12, 2012 25.16 24.10 24.10 24.10 911 -0.11(-0.46%)
Nov 09, 2012 24.26 24.26 24.21 24.21 911 -1.28(-5.01%)
Nov 06, 2012 25.48 25.49 25.49 25.49 1,367 -0.03(-0.10%)
Nov 05, 2012 25.46 25.51 25.46 25.51 6,561 -0.30(-1.18%)
Oct 26, 2012 25.82 25.82 25.82 25.82 1,139 -0.07(-0.25%)
Oct 25, 2012 26.03 26.03 25.88 25.88 911 -0.16(-0.61%)
Oct 24, 2012 25.91 26.04 25.91 26.04 1,367 +0.14(+0.52%)
Oct 23, 2012 25.70 25.96 25.70 25.91 695 -1.74(-6.30%)
Oct 19, 2012 27.65 27.65 27.65 27.65 455 +0.19(+0.70%)
Oct 15, 2012 27.45 27.45 27.45 27.45 0 -0.19(-0.70%)
Oct 12, 2012 27.66 27.66 27.65 27.65 455 -0.30(-1.08%)
Oct 11, 2012 27.95 27.95 27.95 27.95 1,310 +0.11(+0.38%)
Oct 10, 2012 27.88 27.88 27.84 27.84 3,418 -0.13(-0.46%)
Oct 09, 2012 28.19 28.19 27.97 27.97 1,080 -0.79(-2.75%)
Oct 08, 2012 28.96 28.96 28.58 28.76 3,628 -0.35(-1.21%)
Oct 05, 2012 28.78 29.32 28.78 29.11 5,123 +0.72(+2.55%)
Oct 04, 2012 28.13 28.40 28.13 28.39 5,241 +0.13(+0.45%)
Oct 03, 2012 28.60 28.60 28.15 28.26 3,607 -0.32(-1.12%)
Oct 02, 2012 28.57 28.73 28.54 28.58 4,330 +0.50(+1.80%)
Oct 01, 2012 28.63 28.63 28.08 28.08 2,623 -0.78(-2.69%)
Sep 28, 2012 28.95 28.95 28.85 28.85 820 -0.11(-0.36%)
Sep 27, 2012 28.96 28.96 28.96 28.96 227 -0.25(-0.84%)
Sep 24, 2012 29.50 29.20 29.20 29.20 2,734 -0.36(-1.20%)
Sep 21, 2012 29.57 29.87 29.56 29.56 16,120 +0.61(+2.12%)
Sep 20, 2012 29.01 29.01 28.94 28.94 4,569 +0.16(+0.56%)
Sep 19, 2012 28.20 28.78 28.19 28.78 5,162 +0.91(+3.26%)
Sep 18, 2012 27.88 27.88 27.88 27.88 1,139 +0.23(+0.83%)
Sep 17, 2012 27.65 27.65 27.61 27.65 1,948 -0.57(-2.02%)
Sep 14, 2012 28.30 28.30 28.18 28.22 1,328 +0.05(+0.18%)
Sep 13, 2012 27.64 28.22 27.12 28.17 16,249 +0.58(+2.11%)
Sep 12, 2012 27.21 27.62 27.18 27.59 10,641 +0.64(+2.39%)
Sep 11, 2012 27.09 27.09 26.94 26.94 4,972 -0.04(-0.16%)
Sep 10, 2012 26.77 26.98 26.76 26.98 683 +1.12(+4.34%)
Sep 05, 2012 25.66 25.86 25.86 25.86 683 +0.50(+1.95%)
Aug 31, 2012 25.39 25.37 25.37 25.37 2,734 -0.14(-0.53%)
Aug 29, 2012 25.37 25.50 25.50 25.50 683 +0.27(+1.08%)
Aug 24, 2012 24.29 25.23 25.23 25.23 1,595 +0.63(+2.55%)
Aug 23, 2012 24.56 24.74 24.56 24.60 2,409 -0.36(-1.43%)
Aug 22, 2012 25.18 25.18 24.96 24.96 683 -0.85(-3.30%)
Aug 21, 2012 26.15 26.15 25.81 25.81 1,367 +0.00(+0.00%)
Aug 20, 2012 25.91 25.91 25.81 25.81 1,050 -0.31(-1.19%)
Aug 17, 2012 26.12 26.12 26.12 26.12 1,768 +0.50(+1.95%)
Aug 15, 2012 25.86 25.62 25.62 25.62 911 -0.13(-0.51%)
Aug 14, 2012 25.88 25.88 25.61 25.75 2,910 +0.30(+1.19%)
Aug 13, 2012 25.69 25.69 25.45 25.45 2,507 -0.09(-0.35%)
Aug 10, 2012 25.17 25.54 25.09 25.54 2,625 +0.35(+1.38%)
Aug 09, 2012 24.77 25.23 24.77 25.19 1,383 +0.62(+2.54%)
Aug 08, 2012 24.57 24.57 24.57 24.57 227 +0.13(+0.52%)
Aug 07, 2012 24.33 24.44 24.33 24.44 683 -0.42(-1.69%)
Aug 06, 2012 24.82 24.87 24.82 24.86 1,048 -0.31(-1.24%)
Aug 01, 2012 25.17 25.17 25.17 25.17 911 +0.56(+2.26%)
Jul 31, 2012 24.61 24.61 24.61 24.61 1,595 +1.00(+4.24%)
Jul 27, 2012 22.82 23.61 23.61 23.61 3,418 +0.88(+3.86%)
Jul 26, 2012 22.74 22.74 22.74 22.74 234 +0.90(+4.12%)
Jul 24, 2012 21.82 21.84 21.84 21.84 683 -0.40(-1.81%)
Jul 23, 2012 21.98 22.38 21.98 22.24 1,394 -1.19(-5.08%)
Jul 18, 2012 23.68 23.43 23.43 23.43 4,786 +0.29(+1.27%)
Jul 17, 2012 23.20 23.20 23.14 23.14 683 +0.42(+1.83%)
Jul 16, 2012 22.82 22.82 22.69 22.72 1,230 -0.11(-0.50%)
Jul 13, 2012 22.60 22.83 22.60 22.83 683 +0.26(+1.17%)
Jul 11, 2012 22.57 22.57 22.57 22.57 455 -0.10(-0.45%)
Jul 05, 2012 22.67 22.67 22.67 22.67 1,823 +0.06(+0.25%)
Jul 02, 2012 22.61 22.61 22.61 22.61 0 +1.44(+6.82%)
Jun 22, 2012 20.94 21.17 21.17 21.17 8,660 -0.48(-2.20%)
Jun 19, 2012 21.65 21.65 21.65 21.65 0 +1.43(+7.09%)
Jun 11, 2012 20.21 20.21 20.21 20.21 227 +1.19(+6.25%)
Jun 01, 2012 19.03 19.03 19.00 19.03 3,172 -0.44(-2.27%)
May 31, 2012 19.03 19.47 19.03 19.47 4,102 +0.18(+0.94%)
May 22, 2012 19.29 19.29 19.29 19.29 227 +0.32(+1.66%)
May 21, 2012 18.95 18.97 18.95 18.97 2,051 +0.24(+1.26%)
May 18, 2012 18.94 18.94 18.74 18.74 683 -1.22(-6.11%)
May 11, 2012 19.96 19.96 19.96 19.96 455 +0.00(+0.00%)
May 10, 2012 19.96 19.96 19.96 19.96 455 -0.27(-1.35%)
May 07, 2012 20.90 20.23 20.23 20.23 1,139 -0.11(-0.54%)
May 04, 2012 20.28 20.34 20.28 20.34 740 -0.75(-3.58%)
May 01, 2012 21.06 21.09 21.09 21.09 911 +0.51(+2.49%)
Apr 27, 2012 20.64 20.58 20.58 20.58 1,139 -0.03(-0.13%)
Apr 26, 2012 20.60 20.60 20.60 20.60 729 +0.45(+2.22%)
Apr 19, 2012 20.16 20.16 20.16 20.16 683 -0.05(-0.24%)
Apr 16, 2012 20.22 20.21 20.21 20.21 1,139 +0.33(+1.66%)
Apr 10, 2012 19.88 19.88 19.88 19.88 911 -0.70(-3.39%)
Apr 09, 2012 20.57 20.57 20.57 20.57 683 -0.45(-2.15%)
Apr 05, 2012 21.03 21.03 21.03 21.03 1,139 -0.61(-2.80%)
Apr 02, 2012 21.64 21.63 21.63 21.63 1,367 +0.22(+1.02%)
Mar 30, 2012 21.41 21.41 21.41 21.41 455 +0.14(+0.64%)
Mar 29, 2012 20.85 21.28 20.85 21.28 1,155 -0.08(-0.37%)
Mar 28, 2012 21.25 21.35 21.25 21.35 1,381 -0.74(-3.34%)
Mar 27, 2012 22.09 22.09 22.09 22.09 455 +0.03(+0.12%)
Mar 26, 2012 22.07 22.07 22.07 22.07 289 -0.22(-0.99%)
Mar 21, 2012 22.29 22.29 22.29 22.29 455 +0.10(+0.44%)
Mar 20, 2012 22.17 22.19 22.17 22.19 1,140 -0.17(-0.75%)
Mar 19, 2012 22.39 22.42 22.35 22.35 1,209 +0.23(+1.04%)
Mar 16, 2012 22.00 22.12 22.00 22.12 570 +0.24(+1.11%)
Mar 15, 2012 21.54 21.88 21.54 21.88 1,140 +0.17(+0.77%)
Mar 14, 2012 21.69 21.71 21.69 21.71 456 +0.81(+3.88%)
Mar 07, 2012 20.90 20.90 20.90 20.90 912 +0.39(+1.88%)
Mar 06, 2012 20.49 20.52 20.49 20.52 1,368 -0.75(-3.50%)
Mar 05, 2012 21.07 21.29 21.07 21.26 15,132 -0.12(-0.55%)
Mar 02, 2012 21.46 21.46 21.38 21.38 16,882 -0.09(-0.41%)
Feb 27, 2012 21.47 21.47 21.47 21.47 0 -0.15(-0.69%)
Feb 17, 2012 21.62 21.62 21.62 21.62 0 +0.15(+0.69%)
Feb 16, 2012 21.45 21.47 21.45 21.47 2,509 +0.58(+2.77%)
Feb 15, 2012 20.89 20.89 20.89 20.89 456 +0.19(+0.91%)
Feb 14, 2012 20.97 20.97 20.69 20.70 1,825 -0.46(-2.18%)
Feb 13, 2012 21.28 21.28 21.16 21.16 684 +0.42(+2.03%)
Feb 10, 2012 20.86 20.86 20.72 20.74 1,088 +0.00(+0.00%)
Feb 07, 2012 20.92 20.74 20.74 20.74 4,562 -0.08(-0.40%)
Feb 06, 2012 20.73 20.82 20.67 20.82 2,509 +0.07(+0.32%)
Feb 03, 2012 20.64 20.76 20.64 20.76 1,254 +0.79(+3.97%)
Feb 01, 2012 19.92 19.97 19.97 19.97 2,737 +0.58(+3.01%)
Jan 31, 2012 19.59 19.59 19.33 19.38 2,612 +0.03(+0.16%)
Jan 30, 2012 19.29 19.35 19.18 19.35 5,908 -0.23(-1.16%)
Jan 27, 2012 19.59 19.59 19.58 19.58 1,368 -0.36(-1.80%)
Jan 26, 2012 19.83 19.94 19.83 19.94 684 +0.45(+2.29%)
Jan 24, 2012 19.50 19.49 19.49 19.49 2,053 -0.67(-3.31%)
Jan 20, 2012 20.25 20.16 20.16 20.16 2,509 -0.08(-0.41%)
Jan 19, 2012 20.16 20.24 20.16 20.24 1,482 +0.11(+0.54%)
Jan 18, 2012 19.92 20.13 19.92 20.13 912 +0.45(+2.29%)
Jan 13, 2012 19.69 19.68 19.68 19.68 912 -0.28(-1.41%)
Jan 12, 2012 19.76 19.96 19.76 19.96 2,053 +0.37(+1.88%)
Jan 11, 2012 19.35 19.59 19.33 19.59 3,444 +0.30(+1.54%)
Jan 10, 2012 19.33 19.39 19.30 19.30 5,019 +0.37(+1.97%)
Jan 09, 2012 18.76 18.92 18.67 18.92 2,965 +0.02(+0.09%)
Jan 06, 2012 18.77 18.91 18.77 18.91 456 +0.15(+0.79%)
Jan 05, 2012 18.85 18.85 18.76 18.76 1,699 -0.39(-2.02%)
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.