Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

68.41 +0.05 (+0.07%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 33.00 33.00 33.00 33.00 427 -1.38(-4.02%)
Feb 27, 2020 35.15 35.95 34.39 34.39 1,443 -2.53(-6.86%)
Feb 26, 2020 36.92 36.92 36.92 36.92 66 -0.22(-0.58%)
Feb 25, 2020 37.14 37.14 37.14 37.14 561 -1.78(-4.58%)
Feb 24, 2020 38.92 38.92 38.92 38.92 128 -1.36(-3.38%)
Feb 21, 2020 40.28 40.28 40.28 40.28 106 -0.62(-1.51%)
Feb 20, 2020 40.89 40.90 40.89 40.90 400 +0.01(+0.03%)
Feb 19, 2020 40.89 40.89 40.89 40.89 21 +0.65(+1.62%)
Feb 18, 2020 40.23 40.23 40.23 40.23 41 -0.17(-0.43%)
Feb 14, 2020 40.41 40.41 40.41 40.41 106 -0.48(-1.17%)
Feb 13, 2020 40.89 40.89 40.89 40.89 1,288 -0.28(-0.67%)
Feb 12, 2020 41.16 41.16 41.16 41.16 1,250 +0.25(+0.62%)
Feb 11, 2020 43.24 43.27 40.40 40.91 8,683 +1.12(+2.80%)
Feb 10, 2020 39.59 39.79 39.49 39.79 1,028 +0.36(+0.91%)
Feb 07, 2020 39.43 39.43 39.43 39.43 106 -0.03(-0.08%)
Feb 06, 2020 39.47 39.47 39.47 39.47 0 +0.59(+1.52%)
Feb 05, 2020 38.98 38.98 38.87 38.87 22,305 +0.40(+1.04%)
Feb 04, 2020 38.48 38.48 38.48 38.48 208 +1.16(+3.10%)
Feb 03, 2020 37.32 37.32 37.32 37.32 8 -0.33(-0.86%)
Jan 31, 2020 37.64 37.64 37.64 37.64 106 -0.71(-1.85%)
Jan 30, 2020 38.35 38.35 38.35 38.35 12 -0.01(-0.03%)
Jan 29, 2020 38.36 38.36 38.36 38.36 0 -1.90(-4.72%)
Jan 28, 2020 40.26 40.26 40.26 40.26 42 +0.61(+1.53%)
Jan 27, 2020 39.66 39.66 39.66 39.66 10 -0.93(-2.29%)
Jan 24, 2020 40.58 40.58 40.58 40.58 106 -0.07(-0.18%)
Jan 23, 2020 40.49 40.66 40.49 40.66 369 -0.17(-0.42%)
Jan 22, 2020 40.83 40.83 40.83 40.83 37 +0.45(+1.12%)
Jan 21, 2020 40.38 40.38 40.38 40.38 47 +0.27(+0.68%)
Jan 17, 2020 40.11 40.11 40.11 40.11 106 +0.36(+0.90%)
Jan 16, 2020 39.75 39.75 39.75 39.75 75 +0.95(+2.46%)
Jan 15, 2020 39.02 39.02 38.79 38.79 1,388 -0.02(-0.04%)
Jan 14, 2020 38.81 38.81 38.81 38.81 5 +0.02(+0.06%)
Jan 13, 2020 38.77 38.79 38.77 38.79 432 +0.27(+0.69%)
Jan 10, 2020 38.73 38.73 38.52 38.52 106 -0.36(-0.93%)
Jan 09, 2020 38.88 38.88 38.88 38.88 8 -0.02(-0.04%)
Jan 08, 2020 39.04 39.04 38.90 38.90 545 +0.27(+0.71%)
Jan 07, 2020 38.65 38.65 38.63 38.63 119 -0.20(-0.51%)
Jan 06, 2020 38.83 38.83 38.83 38.83 4 +0.07(+0.18%)
Jan 03, 2020 38.76 38.76 38.76 38.76 106 -0.38(-0.97%)
Jan 02, 2020 39.14 39.14 39.14 39.14 40 +0.03(+0.09%)
Dec 31, 2019 39.10 39.10 39.10 39.10 106 +0.21(+0.55%)
Dec 30, 2019 38.89 38.89 38.89 38.89 3 -0.27(-0.68%)
Dec 27, 2019 39.16 39.16 39.16 39.16 0 +0.10(+0.26%)
Dec 26, 2019 39.06 39.06 39.06 39.06 67 +0.12(+0.30%)
Dec 24, 2019 38.94 38.94 38.94 38.94 106 -0.14(-0.36%)
Dec 23, 2019 39.34 39.34 39.08 39.08 174 -0.12(-0.30%)
Dec 20, 2019 39.14 39.24 39.14 39.20 214 +0.45(+1.17%)
Dec 19, 2019 38.37 38.74 38.37 38.74 253 +0.55(+1.43%)
Dec 18, 2019 38.20 38.20 38.20 38.20 51 -0.03(-0.09%)
Dec 17, 2019 38.23 38.23 38.23 38.23 12 +0.07(+0.19%)
Dec 16, 2019 38.35 38.38 38.16 38.16 856 +0.48(+1.28%)
Dec 13, 2019 37.68 37.68 37.68 37.68 107 -0.41(-1.07%)
Dec 12, 2019 38.08 38.08 38.08 38.08 0 +0.76(+2.02%)
Dec 11, 2019 37.30 37.33 37.30 37.33 300 +0.15(+0.39%)
Dec 10, 2019 37.18 37.18 37.18 37.18 62 -0.08(-0.21%)
Dec 09, 2019 37.57 37.57 37.26 37.26 323 -0.34(-0.90%)
Dec 06, 2019 37.60 37.60 37.60 37.60 0 +0.20(+0.54%)
Dec 05, 2019 37.40 37.40 37.40 37.40 0 -0.36(-0.96%)
Dec 04, 2019 37.76 37.76 37.76 37.76 49 +0.39(+1.05%)
Dec 03, 2019 36.92 37.37 36.92 37.37 107 -0.07(-0.18%)
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.