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

Ultra Telecommunications 2X ETF (NY: LTL )

63.42 +0.69 (+1.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 15, 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 (%)
Apr 30, 2013 30.94 30.94 30.94 30.94 232 -0.00(-0.01%)
Apr 29, 2013 30.92 30.99 30.92 30.95 1,210 -0.06(-0.19%)
Apr 26, 2013 31.04 31.04 31.00 31.00 1,396 +1.26(+4.24%)
Apr 24, 2013 29.74 29.74 29.74 29.74 0 +1.40(+4.94%)
Apr 18, 2013 28.34 28.34 28.34 28.34 0 +0.46(+1.67%)
Apr 17, 2013 27.88 27.88 27.88 27.88 232 -1.16(-3.98%)
Apr 16, 2013 28.89 29.03 28.89 29.03 465 +0.40(+1.41%)
Apr 15, 2013 29.26 29.26 28.37 28.63 2,326 -0.60(-2.07%)
Apr 12, 2013 28.87 29.35 28.84 29.24 4,439 +0.50(+1.73%)
Apr 11, 2013 29.15 29.23 28.74 28.74 3,948 +0.04(+0.13%)
Apr 10, 2013 27.76 28.70 27.72 28.70 2,187 +1.05(+3.81%)
Apr 09, 2013 27.42 27.65 27.19 27.65 6,282 +0.65(+2.42%)
Apr 08, 2013 26.67 26.99 26.67 26.99 3,723 +1.09(+4.21%)
Apr 04, 2013 26.01 25.90 25.90 25.90 465 +0.56(+2.20%)
Mar 25, 2013 25.34 25.34 25.34 25.34 1,163 +0.28(+1.10%)
Mar 18, 2013 25.04 25.07 25.07 25.07 933 -0.35(-1.38%)
Mar 14, 2013 25.42 25.42 25.42 25.42 466 +0.07(+0.29%)
Mar 13, 2013 25.34 25.34 25.34 25.34 933 +0.50(+2.00%)
Mar 06, 2013 24.85 24.85 24.85 24.85 1,632 +0.17(+0.69%)
Mar 05, 2013 24.75 24.78 24.68 24.68 879 -0.23(-0.94%)
Feb 28, 2013 24.91 24.91 24.91 24.91 466 +0.24(+0.96%)
Feb 27, 2013 24.68 24.68 24.68 24.68 233 +0.00(+0.02%)
Feb 26, 2013 24.67 24.67 24.67 24.67 489 -0.39(-1.57%)
Feb 22, 2013 25.11 25.13 24.69 25.07 2,449 +0.51(+2.08%)
Feb 21, 2013 24.50 24.56 24.50 24.56 3,965 -0.71(-2.82%)
Feb 19, 2013 25.02 25.27 25.27 25.27 466 +0.10(+0.41%)
Feb 14, 2013 25.60 25.16 25.16 25.16 3,032 -1.44(-5.40%)
Feb 12, 2013 26.48 26.60 26.60 26.60 466 +0.33(+1.24%)
Jan 30, 2013 26.28 26.27 26.27 26.27 1,166 -0.35(-1.30%)
Jan 24, 2013 26.62 26.62 26.62 26.62 0 +0.34(+1.29%)
Jan 22, 2013 26.28 26.28 26.28 26.28 466 +0.52(+2.03%)
Jan 18, 2013 25.76 25.76 25.76 25.76 933 +0.22(+0.87%)
Jan 17, 2013 25.54 25.54 25.54 25.54 466 +0.15(+0.57%)
Jan 16, 2013 25.39 25.39 25.39 25.39 233 -0.12(-0.49%)
Jan 15, 2013 25.52 25.52 25.52 25.52 466 -0.89(-3.38%)
Jan 12, 2013 26.41 26.41 26.41 0 +0.00(+0.00%)
Jan 11, 2013 26.41 26.41 26.41 26.41 233 +0.19(+0.72%)
Jan 09, 2013 26.29 26.22 26.22 26.22 9,797 -0.26(-0.97%)
Jan 03, 2013 26.42 26.48 26.48 26.48 933 +0.45(+1.71%)
Jan 02, 2013 26.03 26.03 26.03 26.03 466 +0.92(+3.65%)
Dec 31, 2012 25.02 25.11 25.02 25.11 466 +0.55(+2.25%)
Dec 28, 2012 24.60 24.60 24.56 24.56 699 -0.84(-3.29%)
Dec 24, 2012 25.40 25.40 25.40 25.40 0 +0.02(+0.08%)
Dec 21, 2012 25.37 25.37 25.37 25.37 233 -0.45(-1.74%)
Dec 19, 2012 26.55 25.82 25.82 25.82 1,401 -0.33(-1.26%)
Dec 18, 2012 25.89 26.15 25.82 26.15 5,604 +0.98(+3.88%)
Dec 17, 2012 25.22 25.34 25.18 25.18 8,415 +0.03(+0.10%)
Dec 14, 2012 25.11 25.15 25.11 25.15 1,450 -0.24(-0.96%)
Dec 13, 2012 24.35 25.40 24.35 25.40 1,216 +1.15(+4.75%)
Dec 11, 2012 24.24 24.24 24.24 24.24 233 +0.11(+0.44%)
Dec 10, 2012 24.04 24.14 24.04 24.14 467 -0.15(-0.62%)
Dec 05, 2012 24.29 24.29 24.29 24.29 0 +0.16(+0.67%)
Dec 03, 2012 25.43 24.12 24.12 24.12 934 +0.04(+0.16%)
Nov 30, 2012 24.08 24.08 24.08 24.08 1,167 +0.83(+3.59%)
Nov 27, 2012 23.29 23.25 23.25 23.25 2,568 -0.16(-0.68%)
Nov 26, 2012 22.70 23.47 22.70 23.41 1,868 +0.39(+1.71%)
Nov 21, 2012 23.01 23.01 23.01 23.01 1,167 -0.21(-0.90%)
Nov 19, 2012 22.27 23.22 23.22 23.22 1,868 +0.83(+3.71%)
Nov 16, 2012 22.23 22.39 21.64 22.39 4,308 +0.18(+0.83%)
Nov 15, 2012 22.27 22.63 22.21 22.21 3,666 -0.64(-2.81%)
Nov 14, 2012 22.75 22.85 22.75 22.85 920 -0.67(-2.84%)
Nov 12, 2012 24.56 23.52 23.52 23.52 934 -0.11(-0.46%)
Nov 09, 2012 23.68 23.68 23.63 23.63 934 -1.25(-5.01%)
Nov 06, 2012 24.87 24.88 24.88 24.88 1,401 -0.02(-0.10%)
Nov 05, 2012 24.85 24.90 24.85 24.90 6,722 -0.30(-1.18%)
Oct 26, 2012 25.20 25.20 25.20 25.20 1,167 -0.06(-0.25%)
Oct 25, 2012 25.40 25.40 25.26 25.26 934 -0.15(-0.61%)
Oct 24, 2012 25.29 25.42 25.29 25.42 1,401 +0.13(+0.52%)
Oct 23, 2012 25.08 25.34 25.08 25.28 712 -1.70(-6.30%)
Oct 19, 2012 26.98 26.98 26.98 26.98 467 +0.19(+0.70%)
Oct 15, 2012 26.80 26.80 26.80 26.80 0 -0.19(-0.70%)
Oct 12, 2012 26.99 26.99 26.98 26.98 467 -0.30(-1.08%)
Oct 11, 2012 27.28 27.28 27.28 27.28 1,342 +0.10(+0.38%)
Oct 10, 2012 27.22 27.22 27.18 27.18 3,502 -0.12(-0.45%)
Oct 09, 2012 27.52 27.52 27.30 27.30 1,106 -0.77(-2.75%)
Oct 08, 2012 28.26 28.26 27.90 28.07 3,717 -0.34(-1.21%)
Oct 05, 2012 28.09 28.62 28.09 28.41 5,249 +0.71(+2.55%)
Oct 04, 2012 27.45 27.72 27.45 27.71 5,370 +0.12(+0.45%)
Oct 03, 2012 27.91 27.91 27.47 27.58 3,696 -0.31(-1.12%)
Oct 02, 2012 27.88 28.04 27.86 27.90 4,436 +0.49(+1.80%)
Oct 01, 2012 27.95 27.95 27.40 27.40 2,687 -0.76(-2.69%)
Sep 28, 2012 28.26 28.26 28.16 28.16 840 -0.10(-0.36%)
Sep 27, 2012 28.26 28.26 28.26 28.26 233 -0.24(-0.84%)
Sep 24, 2012 28.79 28.50 28.50 28.50 2,802 -0.35(-1.20%)
Sep 21, 2012 28.86 29.15 28.85 28.85 16,515 +0.60(+2.12%)
Sep 20, 2012 28.32 28.32 28.25 28.25 4,681 +0.16(+0.56%)
Sep 19, 2012 27.53 28.09 27.51 28.09 5,288 +0.89(+3.26%)
Sep 18, 2012 27.21 27.21 27.21 27.21 1,167 +0.22(+0.83%)
Sep 17, 2012 26.99 26.99 26.95 26.98 1,996 -0.56(-2.02%)
Sep 14, 2012 27.63 27.63 27.50 27.54 1,361 +0.05(+0.18%)
Sep 13, 2012 26.98 27.55 26.47 27.49 16,649 +0.57(+2.11%)
Sep 12, 2012 26.56 26.96 26.53 26.92 10,902 +0.63(+2.39%)
Sep 11, 2012 26.44 26.44 26.29 26.29 5,095 -0.04(-0.16%)
Sep 10, 2012 26.12 26.34 26.12 26.34 700 +1.10(+4.34%)
Sep 05, 2012 25.05 25.24 25.24 25.24 700 +0.48(+1.95%)
Aug 31, 2012 24.78 24.76 24.76 24.76 2,802 -0.13(-0.53%)
Aug 29, 2012 24.76 24.89 24.89 24.89 700 +0.27(+1.08%)
Aug 24, 2012 23.70 24.62 24.62 24.62 1,634 +0.61(+2.55%)
Aug 23, 2012 23.97 24.14 23.97 24.01 2,468 -0.35(-1.43%)
Aug 22, 2012 24.57 24.57 24.36 24.36 700 -0.83(-3.30%)
Aug 21, 2012 25.52 25.52 25.19 25.19 1,401 +0.00(+0.00%)
Aug 20, 2012 25.29 25.29 25.19 25.19 1,076 -0.30(-1.19%)
Aug 17, 2012 25.49 25.49 25.49 25.49 1,812 +0.49(+1.95%)
Aug 15, 2012 25.24 25.01 25.01 25.01 934 -0.13(-0.51%)
Aug 14, 2012 25.26 25.26 24.99 25.13 2,981 +0.30(+1.19%)
Aug 13, 2012 25.07 25.07 24.84 24.84 2,568 -0.09(-0.35%)
Aug 10, 2012 24.56 24.93 24.48 24.93 2,689 +0.34(+1.38%)
Aug 09, 2012 24.18 24.62 24.18 24.59 1,417 +0.61(+2.54%)
Aug 08, 2012 23.98 23.98 23.98 23.98 233 +0.12(+0.52%)
Aug 07, 2012 23.75 23.85 23.75 23.85 700 -0.41(-1.69%)
Aug 06, 2012 24.23 24.27 24.23 24.26 1,074 -0.30(-1.24%)
Aug 01, 2012 24.57 24.57 24.57 24.57 934 +0.54(+2.26%)
Jul 31, 2012 24.02 24.02 24.02 24.02 1,634 +0.98(+4.24%)
Jul 27, 2012 22.27 23.05 23.05 23.05 3,502 +0.86(+3.86%)
Jul 26, 2012 22.19 22.19 22.19 22.19 240 +0.88(+4.12%)
Jul 24, 2012 21.29 21.31 21.31 21.31 700 -0.39(-1.81%)
Jul 23, 2012 21.45 21.84 21.45 21.71 1,429 -1.16(-5.07%)
Jul 18, 2012 23.11 22.87 22.87 22.87 4,903 +0.29(+1.27%)
Jul 17, 2012 22.64 22.64 22.58 22.58 700 +0.41(+1.83%)
Jul 16, 2012 22.27 22.27 22.15 22.18 1,260 -0.11(-0.50%)
Jul 13, 2012 22.05 22.29 22.05 22.29 700 +0.26(+1.17%)
Jul 11, 2012 22.03 22.03 22.03 22.03 467 -0.10(-0.45%)
Jul 05, 2012 22.13 22.13 22.13 22.13 1,868 +0.06(+0.25%)
Jul 02, 2012 22.07 22.07 22.07 22.07 0 +1.41(+6.82%)
Jun 22, 2012 20.44 20.66 20.66 20.66 8,873 -0.47(-2.20%)
Jun 19, 2012 21.13 21.13 21.13 21.13 0 +1.40(+7.09%)
Jun 11, 2012 19.73 19.73 19.73 19.73 233 +1.16(+6.25%)
Jun 01, 2012 18.57 18.58 18.55 18.57 3,250 -0.43(-2.27%)
May 31, 2012 18.58 19.00 18.58 19.00 4,203 +0.18(+0.93%)
May 22, 2012 18.83 18.83 18.83 18.83 233 +0.31(+1.66%)
May 21, 2012 18.50 18.52 18.50 18.52 2,101 +0.23(+1.26%)
May 18, 2012 18.48 18.48 18.29 18.29 700 -1.19(-6.11%)
May 11, 2012 19.48 19.48 19.48 19.48 467 +0.00(+0.00%)
May 10, 2012 19.48 19.48 19.48 19.48 467 -0.27(-1.34%)
May 07, 2012 20.40 19.74 19.74 19.74 1,167 -0.11(-0.54%)
May 04, 2012 19.79 19.85 19.79 19.85 758 -0.74(-3.58%)
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.