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 (%)
Dec 29, 2017 39.24 39.24 39.24 0 -0.39(-0.99%)
Dec 28, 2017 39.49 39.63 39.49 39.63 380 +0.19(+0.48%)
Dec 27, 2017 39.61 39.61 39.39 39.44 759 +0.18(+0.46%)
Dec 22, 2017 39.26 39.26 39.26 0 +0.00(+0.01%)
Dec 21, 2017 39.40 39.43 39.10 39.25 24,163 +0.40(+1.03%)
Dec 20, 2017 38.84 38.93 38.84 38.85 4,868 +0.11(+0.27%)
Dec 19, 2017 39.39 39.39 38.75 38.75 2,517 -0.53(-1.36%)
Dec 18, 2017 39.34 39.51 39.28 39.28 1,440 +0.69(+1.78%)
Dec 15, 2017 38.59 38.59 38.59 38.59 191 -0.25(-0.65%)
Dec 14, 2017 39.86 39.86 38.31 38.85 1,355 -0.94(-2.36%)
Dec 13, 2017 39.79 39.80 39.77 39.79 1,592 +2.52(+6.76%)
Dec 11, 2017 37.27 37.27 37.27 198 +0.00(+0.00%)
Dec 08, 2017 36.34 37.27 36.34 37.27 481 +0.77(+2.10%)
Dec 07, 2017 36.50 36.50 36.50 36.50 467 -0.77(-2.06%)
Dec 06, 2017 37.70 37.72 37.27 37.27 1,379 -1.65(-4.25%)
Dec 05, 2017 39.27 39.42 38.92 38.92 1,447 -1.33(-3.30%)
Dec 04, 2017 40.76 40.25 40.25 9,059 -0.52(-1.26%)
Dec 01, 2017 40.84 40.84 40.65 40.76 520 +0.19(+0.47%)
Nov 30, 2017 40.20 41.27 40.20 40.57 4,539 +0.73(+1.84%)
Nov 29, 2017 39.06 40.61 39.02 39.84 27,674 +0.98(+2.51%)
Nov 28, 2017 38.56 38.87 38.56 38.87 1,063 +0.61(+1.58%)
Nov 27, 2017 38.26 38.26 38.26 38.26 222 +0.84(+2.24%)
Nov 24, 2017 37.27 37.42 37.27 37.42 332 -0.69(-1.82%)
Nov 22, 2017 36.91 38.12 36.91 38.12 3,960 +1.30(+3.53%)
Nov 21, 2017 36.54 36.82 36.47 36.82 6,357 +0.62(+1.72%)
Nov 20, 2017 36.19 36.19 36.19 36.19 137 +0.89(+2.53%)
Nov 16, 2017 35.30 35.30 35.30 90 +0.88(+2.55%)
Nov 15, 2017 34.22 34.42 34.20 34.42 58,495 +0.37(+1.09%)
Nov 14, 2017 33.36 34.05 33.36 34.05 278 -0.31(-0.89%)
Nov 13, 2017 34.29 34.36 34.29 34.36 599 -0.62(-1.76%)
Nov 10, 2017 35.04 35.04 34.97 34.97 866 +0.49(+1.41%)
Nov 09, 2017 34.24 34.50 34.24 34.48 477 -0.21(-0.60%)
Nov 08, 2017 34.69 34.69 34.69 34.69 282 -0.64(-1.82%)
Nov 07, 2017 35.19 35.34 35.18 35.34 573 +0.16(+0.46%)
Nov 06, 2017 34.96 35.18 34.96 35.18 583 -1.35(-3.69%)
Nov 03, 2017 36.54 36.54 36.53 36.53 961 -2.10(-5.43%)
Nov 02, 2017 39.17 39.17 38.43 38.62 708 -2.04(-5.01%)
Nov 01, 2017 40.76 40.76 40.66 40.66 320 +0.45(+1.13%)
Oct 31, 2017 39.96 40.20 39.96 40.20 222 +0.45(+1.14%)
Oct 30, 2017 39.75 39.75 39.75 39.75 115 -1.72(-4.14%)
Oct 27, 2017 41.43 41.47 41.43 41.47 3,985 -0.78(-1.84%)
Oct 20, 2017 42.24 42.24 42.24 94 -0.10(-0.23%)
Oct 17, 2017 42.34 42.34 42.34 0 -1.91(-4.31%)
Oct 11, 2017 44.25 44.25 44.25 15 -0.43(-0.95%)
Oct 10, 2017 44.54 44.68 44.54 44.68 409 +0.59(+1.35%)
Oct 09, 2017 43.82 44.31 43.82 44.08 1,924 +0.29(+0.67%)
Oct 06, 2017 43.79 43.79 43.79 43.79 166 -1.02(-2.27%)
Oct 05, 2017 46.07 46.07 44.81 44.81 3,380 -0.73(-1.61%)
Oct 04, 2017 45.17 45.95 45.17 45.54 1,502 +2.08(+4.79%)
Oct 03, 2017 43.31 43.46 43.31 43.46 5,543 +0.95(+2.23%)
Oct 02, 2017 42.51 42.51 42.51 42.51 398 +0.87(+2.08%)
Sep 29, 2017 41.65 41.65 41.65 41.65 918 -0.67(-1.59%)
Sep 28, 2017 42.32 42.32 42.32 42.32 222 -0.29(-0.68%)
Sep 27, 2017 41.91 42.61 41.91 42.61 784 +0.40(+0.94%)
Sep 26, 2017 42.22 42.22 42.22 42.22 561 -0.13(-0.30%)
Sep 25, 2017 42.34 42.34 42.34 42.34 342 +1.61(+3.96%)
Sep 20, 2017 40.73 83 -0.36(-0.87%)
Sep 19, 2017 41.41 41.63 40.66 41.09 4,697 +1.35(+3.39%)
Sep 18, 2017 40.60 40.60 39.74 39.74 779 -0.85(-2.10%)
Sep 15, 2017 40.42 40.59 40.42 40.59 313 +0.60(+1.51%)
Sep 14, 2017 39.94 39.99 39.94 39.99 549 -0.51(-1.26%)
Sep 12, 2017 40.50 149 +0.91(+2.29%)
Sep 11, 2017 40.06 40.28 39.47 39.59 2,480 -0.38(-0.95%)
Sep 08, 2017 40.29 40.75 39.97 39.97 2,916 -1.00(-2.43%)
Sep 07, 2017 43.34 43.34 40.97 40.97 2,718 -4.40(-9.70%)
Sep 05, 2017 45.37 45.37 45.37 0 -0.17(-0.38%)
Sep 01, 2017 45.06 45.54 45.06 45.54 366 +0.37(+0.82%)
Aug 31, 2017 45.51 45.51 45.17 45.17 536 +0.33(+0.74%)
Aug 30, 2017 45.00 45.00 44.84 44.84 224 -0.05(-0.12%)
Aug 29, 2017 44.89 44.89 44.89 44.89 111 -0.11(-0.24%)
Aug 28, 2017 45.00 45.00 45.00 45.00 189 +0.13(+0.30%)
Aug 24, 2017 44.87 133 +1.35(+3.11%)
Aug 22, 2017 43.51 112 -0.66(-1.50%)
Aug 17, 2017 44.18 122 -1.50(-3.28%)
Aug 16, 2017 45.67 45.67 45.67 45.67 446 -1.19(-2.55%)
Aug 15, 2017 46.87 46.87 46.87 46.87 1,462 -0.01(-0.02%)
Aug 14, 2017 45.81 46.88 45.81 46.88 1,554 +1.24(+2.71%)
Aug 11, 2017 45.58 45.64 45.58 45.64 371 +0.05(+0.11%)
Aug 10, 2017 45.73 45.92 45.29 45.59 1,042 -0.74(-1.59%)
Aug 09, 2017 45.80 46.52 45.04 46.33 5,864 -0.75(-1.60%)
Aug 08, 2017 47.80 47.80 47.08 47.08 482 +0.03(+0.06%)
Aug 07, 2017 47.20 47.20 47.06 47.06 652 -0.13(-0.27%)
Aug 04, 2017 45.81 47.18 45.81 47.18 1,976 +1.43(+3.12%)
Aug 03, 2017 45.78 45.78 45.39 45.76 545 -0.05(-0.12%)
Aug 01, 2017 45.81 44 +0.31(+0.67%)
Jul 31, 2017 45.50 45.50 45.50 45.50 232 -0.06(-0.12%)
Jul 28, 2017 45.57 45.57 45.56 45.56 522 -1.24(-2.65%)
Jul 27, 2017 45.81 46.80 45.81 46.80 1,692 +1.07(+2.34%)
Jul 26, 2017 46.81 46.81 45.73 45.73 807 +0.49(+1.09%)
Jul 25, 2017 45.23 45.23 45.23 45.23 240 +0.98(+2.21%)
Jul 24, 2017 44.86 44.86 44.22 44.26 4,789 -0.84(-1.87%)
Jul 20, 2017 45.10 45 +1.46(+3.33%)
Jul 19, 2017 43.31 43.64 43.31 43.64 1,211 +0.32(+0.75%)
Jul 18, 2017 43.44 43.59 43.20 43.32 1,760 -0.55(-1.25%)
Jul 17, 2017 43.76 44.01 43.73 43.87 4,707 +0.12(+0.27%)
Jul 14, 2017 42.46 43.75 42.46 43.75 4,178 +0.99(+2.31%)
Jul 13, 2017 43.08 43.11 42.34 42.76 4,395 -0.41(-0.95%)
Jul 12, 2017 43.74 43.74 43.09 43.17 811 -0.59(-1.34%)
Jul 11, 2017 43.03 44.02 43.03 43.76 2,761 +0.13(+0.29%)
Jul 10, 2017 44.28 44.72 43.34 43.64 8,063 -0.71(-1.60%)
Jul 07, 2017 44.16 44.43 44.03 44.35 4,212 -1.75(-3.81%)
Jul 05, 2017 46.10 46.10 46.10 0 -1.06(-2.24%)
Jul 03, 2017 47.16 47.16 47.16 47.16 90 +0.00(+0.00%)
Jun 29, 2017 47.16 90 -0.42(-0.89%)
Jun 28, 2017 47.36 47.58 47.36 47.58 899 +0.58(+1.24%)
Jun 26, 2017 46.99 1 +0.51(+1.10%)
Jun 23, 2017 46.08 46.48 46.08 46.48 553 +0.27(+0.58%)
Jun 22, 2017 46.21 46.21 46.21 46.21 194 -0.79(-1.67%)
Jun 20, 2017 47.00 13 -2.11(-4.30%)
Jun 19, 2017 49.11 49.11 49.11 49.11 254 -0.53(-1.08%)
Jun 16, 2017 49.52 49.64 49.52 49.64 243 -0.84(-1.67%)
Jun 14, 2017 50.49 50.49 50.49 0 -0.10(-0.20%)
Jun 13, 2017 50.59 50.59 50.59 50.59 1,125 +0.47(+0.94%)
Jun 09, 2017 50.12 17 +0.24(+0.49%)
Jun 08, 2017 49.12 49.96 49.12 49.87 1,932 -0.08(-0.16%)
Jun 06, 2017 49.95 144 +0.38(+0.77%)
Jun 05, 2017 49.48 49.57 49.48 49.57 630 +1.53(+3.17%)
Jun 02, 2017 48.05 48.05 48.05 48.05 630 -0.75(-1.53%)
Jun 01, 2017 48.16 49.31 48.16 48.80 1,435 +1.61(+3.41%)
May 31, 2017 47.19 47.19 47.19 47.19 500 +0.18(+0.38%)
May 30, 2017 47.01 47.01 47.01 47.01 732 -0.73(-1.53%)
May 26, 2017 47.77 47.80 47.74 47.74 836 +0.76(+1.62%)
May 25, 2017 46.91 46.98 46.91 46.98 1,132 +0.56(+1.21%)
May 24, 2017 46.42 46.42 46.42 46.42 200 -0.85(-1.80%)
May 23, 2017 46.78 47.69 46.78 47.27 1,013 +0.48(+1.04%)
May 22, 2017 46.89 47.04 46.76 46.78 1,994 +0.15(+0.32%)
May 19, 2017 45.75 46.63 45.75 46.63 597 +1.73(+3.86%)
May 18, 2017 44.75 44.90 44.75 44.90 329 -0.43(-0.95%)
May 17, 2017 45.33 45.33 45.33 45.33 121 -0.78(-1.69%)
May 16, 2017 45.63 46.38 45.63 46.11 3,133 -0.13(-0.27%)
May 12, 2017 46.24 71 -0.64(-1.36%)
May 10, 2017 46.87 66 -0.19(-0.41%)
May 09, 2017 47.51 47.51 46.65 47.07 1,181 +0.42(+0.90%)
May 08, 2017 48.79 48.79 46.64 46.65 1,395 -0.14(-0.31%)
May 05, 2017 45.81 46.95 45.81 46.79 10,189 +1.34(+2.94%)
May 04, 2017 44.85 45.46 44.85 45.46 467 -2.96(-6.11%)
May 03, 2017 48.42 48.42 48.42 48.42 161 -2.83(-5.52%)
May 02, 2017 50.84 51.25 50.78 51.25 545 +0.04(+0.08%)
May 01, 2017 51.21 51.21 51.21 51.21 373 +0.08(+0.16%)
Apr 28, 2017 51.63 51.87 51.13 51.13 2,484 -1.52(-2.88%)
Apr 27, 2017 53.55 53.55 52.64 52.64 1,487 -0.51(-0.96%)
Apr 26, 2017 52.66 53.20 52.66 53.15 756 +0.93(+1.78%)
Apr 25, 2017 51.93 52.96 51.93 52.23 2,625 +1.37(+2.69%)
Apr 24, 2017 50.86 50.86 50.86 50.86 296 -1.27(-2.43%)
Apr 20, 2017 52.12 200 +0.33(+0.64%)
Apr 19, 2017 50.42 51.80 50.42 51.79 2,289 +1.37(+2.72%)
Apr 18, 2017 50.42 50.42 50.42 50.42 224 -0.63(-1.23%)
Apr 17, 2017 49.87 51.06 49.87 51.04 5,514 +0.61(+1.21%)
Apr 12, 2017 50.43 298 +0.30(+0.61%)
Apr 10, 2017 50.13 322 +0.79(+1.60%)
Apr 07, 2017 48.09 49.34 48.09 49.34 3,228 +1.17(+2.42%)
Apr 06, 2017 48.17 48.17 48.17 48.17 520 -0.99(-2.01%)
Apr 05, 2017 48.67 49.16 48.67 49.16 3,055 +0.72(+1.48%)
Apr 04, 2017 48.52 48.55 47.76 48.44 13,283 +2.76(+6.04%)
Apr 03, 2017 47.20 47.20 45.55 45.68 2,423 -1.45(-3.08%)
Mar 31, 2017 46.95 47.13 46.95 47.13 708 +0.71(+1.53%)
Mar 30, 2017 46.45 46.59 46.42 46.42 1,342 +0.60(+1.31%)
Mar 29, 2017 44.55 45.94 44.55 45.82 3,839 +1.21(+2.71%)
Mar 28, 2017 43.51 45.12 43.51 44.61 1,952 -0.38(-0.84%)
Mar 27, 2017 44.60 45.22 44.25 44.99 2,278 -0.67(-1.47%)
Mar 24, 2017 45.38 46.34 45.38 45.66 3,017 -0.52(-1.13%)
Mar 23, 2017 45.47 46.21 45.47 46.19 2,204 +0.18(+0.40%)
Mar 22, 2017 46.00 46.00 46.00 46.00 280 -1.75(-3.67%)
Mar 21, 2017 47.49 47.76 47.49 47.76 399 -0.63(-1.30%)
Mar 20, 2017 47.66 48.39 47.66 48.39 2,235 +0.36(+0.75%)
Mar 17, 2017 48.04 48.07 48.01 48.03 771 +0.40(+0.84%)
Mar 16, 2017 47.82 47.82 47.26 47.63 921 +0.32(+0.69%)
Mar 15, 2017 45.75 47.30 45.75 47.30 3,045 +1.58(+3.44%)
Mar 14, 2017 46.06 46.13 45.62 45.73 1,429 -1.51(-3.20%)
Mar 13, 2017 45.44 47.24 45.44 47.24 6,275 +1.51(+3.30%)
Mar 10, 2017 45.19 45.97 45.14 45.73 9,706 +0.46(+1.03%)
Mar 09, 2017 44.14 45.71 44.14 45.27 5,437 +0.62(+1.40%)
Mar 08, 2017 44.63 45.54 44.57 44.64 11,225 -0.16(-0.36%)
Mar 07, 2017 45.46 46.25 44.70 44.80 16,794 -1.55(-3.35%)
Mar 06, 2017 46.87 47.13 46.20 46.36 19,148 -1.15(-2.42%)
Mar 03, 2017 48.48 48.48 46.34 47.51 75,023 -2.09(-4.21%)
Mar 02, 2017 50.57 50.57 49.60 49.60 1,512 -0.93(-1.83%)
Mar 01, 2017 48.98 50.52 48.69 50.52 3,099 +2.17(+4.48%)
Feb 28, 2017 50.89 50.89 48.11 48.36 17,038 -2.55(-5.02%)
Feb 27, 2017 49.97 50.91 49.97 50.91 2,504 +0.23(+0.46%)
Feb 24, 2017 51.80 51.80 50.68 50.68 1,424 -1.10(-2.12%)
Feb 23, 2017 53.81 53.81 51.77 51.77 2,733 -1.38(-2.60%)
Feb 22, 2017 51.66 53.51 51.66 53.16 3,070 +0.96(+1.84%)
Feb 21, 2017 51.43 52.67 51.43 52.20 6,648 +0.77(+1.49%)
Feb 17, 2017 51.43 51.43 51.43 0 +0.54(+1.07%)
Feb 16, 2017 49.72 50.88 49.72 50.88 3,482 +0.62(+1.23%)
Feb 15, 2017 49.67 50.68 49.67 50.26 4,592 -0.26(-0.52%)
Feb 14, 2017 51.48 51.64 50.53 50.53 3,012 -0.71(-1.38%)
Feb 13, 2017 51.00 51.94 49.80 51.23 13,225 -0.11(-0.21%)
Feb 10, 2017 53.11 53.11 50.89 51.34 4,668 +0.37(+0.74%)
Feb 09, 2017 49.23 51.14 49.10 50.96 8,937 +0.62(+1.24%)
Feb 08, 2017 49.34 50.34 49.11 50.34 8,288 +0.17(+0.34%)
Feb 07, 2017 50.66 50.70 49.89 50.17 7,644 -1.03(-2.01%)
Feb 06, 2017 52.67 52.67 50.59 51.20 9,638 -1.40(-2.66%)
Feb 03, 2017 52.79 53.11 51.87 52.59 4,258 +1.04(+2.02%)
Feb 02, 2017 51.81 52.04 50.75 51.55 15,221 -0.90(-1.71%)
Feb 01, 2017 56.24 56.24 51.94 52.45 23,007 -4.06(-7.18%)
Jan 31, 2017 56.99 57.49 56.24 56.51 2,316 -0.05(-0.09%)
Jan 30, 2017 57.27 57.27 56.06 56.56 5,808 -0.72(-1.26%)
Jan 27, 2017 55.65 57.28 55.65 57.28 5,819 +1.38(+2.47%)
Jan 26, 2017 55.97 56.24 54.55 55.90 6,025 +0.33(+0.59%)
Jan 25, 2017 54.63 55.59 54.35 55.57 6,137 +1.12(+2.05%)
Jan 24, 2017 56.51 56.51 54.10 54.45 13,732 -1.47(-2.63%)
Jan 23, 2017 54.91 56.41 54.91 55.93 4,021 +1.02(+1.85%)
Jan 20, 2017 55.90 55.90 54.91 54.91 1,070 +0.28(+0.51%)
Jan 19, 2017 54.23 55.35 54.23 54.63 5,393 +0.40(+0.73%)
Jan 18, 2017 55.60 55.75 54.24 54.24 3,333 -1.34(-2.41%)
Jan 17, 2017 56.30 56.30 55.35 55.58 1,934 -0.72(-1.28%)
Jan 13, 2017 56.30 56.30 56.30 0 +0.50(+0.90%)
Jan 12, 2017 55.12 56.05 54.27 55.80 4,121 -0.89(-1.56%)
Jan 11, 2017 55.74 57.57 55.74 56.68 11,625 +0.71(+1.27%)
Jan 10, 2017 57.26 57.32 54.81 55.98 36,367 -0.49(-0.86%)
Jan 09, 2017 57.35 57.35 56.02 56.46 7,252 -1.56(-2.69%)
Jan 06, 2017 60.26 61.06 57.14 58.02 23,291 -1.74(-2.91%)
Jan 05, 2017 62.22 62.22 58.45 59.76 13,512 +0.22(+0.37%)
Jan 04, 2017 58.45 61.57 58.45 59.54 13,857 +1.84(+3.18%)
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.