Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

71.16 +2.53 (+3.69%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.09 34.09 34.09 34.09 0 -1.97(-5.45%)
May 30, 2019 36.11 36.11 36.05 36.05 214 -0.23(-0.64%)
May 29, 2019 36.29 36.29 36.29 36.29 286 -0.48(-1.32%)
May 28, 2019 36.77 36.77 36.77 36.77 45 -0.34(-0.92%)
May 24, 2019 37.11 37.11 37.11 23 +0.00(+0.00%)
May 23, 2019 37.11 37.11 37.11 37.11 120 -0.90(-2.37%)
May 22, 2019 38.02 38.02 38.02 38.02 0 -0.50(-1.29%)
May 21, 2019 38.54 38.54 38.51 38.51 128 +1.00(+2.65%)
May 20, 2019 38.23 38.23 37.52 37.52 263 -0.18(-0.49%)
May 17, 2019 37.79 37.79 37.70 37.70 214 -0.03(-0.09%)
May 16, 2019 37.73 37.73 37.73 37.73 53 +1.60(+4.42%)
May 15, 2019 36.14 36.14 36.14 36.14 67 +0.03(+0.08%)
May 14, 2019 36.11 36.11 36.11 36.11 0 +0.58(+1.65%)
May 13, 2019 35.66 35.66 35.52 35.52 156 -1.88(-5.02%)
May 10, 2019 36.57 37.40 36.47 37.40 214 +0.22(+0.60%)
May 09, 2019 36.82 37.18 36.82 37.18 283 -0.55(-1.47%)
May 08, 2019 37.73 37.73 37.73 37.73 67 -0.01(-0.03%)
May 07, 2019 37.74 37.74 37.74 37.74 17 -1.00(-2.59%)
May 06, 2019 38.75 38.75 38.75 38.75 69 -0.62(-1.57%)
May 03, 2019 39.37 39.37 39.37 39.37 107 +0.23(+0.58%)
May 02, 2019 39.14 39.14 39.14 39.14 159 -0.29(-0.74%)
May 01, 2019 40.31 40.31 39.43 39.43 537 -0.84(-2.09%)
Apr 30, 2019 40.05 40.27 40.05 40.27 312 -0.22(-0.55%)
Apr 29, 2019 40.50 40.50 40.50 40.50 0 +0.16(+0.39%)
Apr 26, 2019 40.30 40.34 40.30 40.34 107 +0.03(+0.07%)
Apr 25, 2019 41.40 41.40 40.31 40.31 268 -1.19(-2.86%)
Apr 24, 2019 41.41 41.50 41.41 41.50 343 +0.10(+0.24%)
Apr 23, 2019 41.51 41.51 40.80 41.40 1,354 -0.12(-0.28%)
Apr 22, 2019 41.51 41.51 41.51 41.51 125 +0.22(+0.53%)
Apr 18, 2019 40.96 41.38 40.96 41.30 537 +0.13(+0.31%)
Apr 17, 2019 41.41 41.41 41.17 41.17 152 -0.88(-2.10%)
Apr 16, 2019 42.05 42.05 42.05 42.05 23 +0.50(+1.21%)
Apr 15, 2019 42.80 42.80 41.55 41.55 2,302 -0.11(-0.27%)
Apr 12, 2019 41.56 41.66 41.49 41.66 1,182 +0.50(+1.22%)
Apr 11, 2019 40.99 41.16 40.99 41.16 109 +0.02(+0.05%)
Apr 10, 2019 41.14 41.14 41.14 41.14 2 +0.75(+1.85%)
Apr 09, 2019 40.60 40.62 40.39 40.39 500 -0.25(-0.61%)
Apr 08, 2019 40.29 41.26 40.27 40.64 3,531 +0.37(+0.91%)
Apr 05, 2019 40.28 40.28 40.28 40.28 0 +0.14(+0.35%)
Apr 04, 2019 40.14 40.14 40.14 40.14 0 -0.03(-0.08%)
Apr 03, 2019 39.01 40.22 39.01 40.17 262 +0.53(+1.33%)
Apr 02, 2019 39.83 40.06 39.64 39.64 2,872 +0.02(+0.06%)
Apr 01, 2019 39.43 39.67 39.43 39.62 1,216 +0.99(+2.56%)
Mar 29, 2019 38.50 38.63 37.75 38.63 214 +0.42(+1.10%)
Mar 28, 2019 38.21 38.21 38.21 38.21 34 -0.57(-1.48%)
Mar 27, 2019 38.78 38.78 38.78 38.78 2 -0.09(-0.24%)
Mar 26, 2019 38.88 38.88 38.88 38.88 0 +0.77(+2.02%)
Mar 25, 2019 38.16 38.16 38.06 38.10 217 -0.05(-0.13%)
Mar 22, 2019 38.16 38.16 38.16 38.16 0 -0.85(-2.18%)
Mar 21, 2019 38.51 39.01 38.51 39.01 257 +1.31(+3.47%)
Mar 20, 2019 37.39 38.04 37.39 37.70 967 -0.08(-0.21%)
Mar 19, 2019 37.78 37.78 37.78 37.78 0 -0.52(-1.36%)
Mar 18, 2019 38.30 38.30 38.30 38.30 70 -0.01(-0.02%)
Mar 15, 2019 38.31 38.31 38.31 38.31 0 +0.62(+1.65%)
Mar 14, 2019 37.11 37.69 37.11 37.69 340 -0.02(-0.05%)
Mar 13, 2019 37.71 37.71 37.71 37.71 2 +0.26(+0.70%)
Mar 12, 2019 37.66 37.66 37.44 37.44 197 +0.06(+0.16%)
Mar 11, 2019 37.38 37.38 37.38 37.38 125 +1.12(+3.08%)
Mar 08, 2019 36.27 36.27 36.27 36.27 215 -0.02(-0.07%)
Mar 07, 2019 36.29 36.29 36.29 36.29 0 -0.22(-0.61%)
Mar 06, 2019 36.51 36.51 36.51 36.51 0 -0.45(-1.21%)
Mar 05, 2019 36.96 36.96 36.96 36.96 0 -0.45(-1.21%)
Mar 04, 2019 38.08 38.08 37.41 37.41 231 -0.84(-2.20%)
Mar 01, 2019 38.25 38.25 38.25 38.25 107 -0.05(-0.14%)
Feb 28, 2019 38.31 38.31 38.31 38.31 0 -0.23(-0.58%)
Feb 27, 2019 38.53 38.53 38.53 38.53 12 +0.41(+1.08%)
Feb 26, 2019 38.30 38.50 38.12 38.12 668 -0.38(-1.00%)
Feb 25, 2019 38.51 38.51 38.51 38.51 0 -0.06(-0.17%)
Feb 22, 2019 38.00 38.57 38.00 38.57 323 +0.80(+2.13%)
Feb 21, 2019 37.83 37.83 37.77 37.77 431 -0.15(-0.39%)
Feb 20, 2019 38.00 38.00 37.91 37.91 150 +0.29(+0.76%)
Feb 19, 2019 37.63 37.63 37.63 37.63 8 +0.53(+1.44%)
Feb 15, 2019 36.28 37.09 36.28 37.09 646 +1.49(+4.17%)
Feb 14, 2019 35.70 35.70 35.12 35.61 1,833 +0.17(+0.47%)
Feb 13, 2019 35.31 35.44 35.31 35.44 108 +0.11(+0.32%)
Feb 12, 2019 35.33 35.33 35.33 35.33 0 +0.82(+2.37%)
Feb 11, 2019 34.51 34.51 34.51 34.51 37 +0.88(+2.62%)
Feb 08, 2019 33.40 33.63 33.40 33.63 538 +0.51(+1.55%)
Feb 07, 2019 33.87 33.87 33.12 33.12 875 -1.17(-3.40%)
Feb 06, 2019 34.29 34.29 34.29 34.29 0 -0.10(-0.29%)
Feb 05, 2019 34.19 34.38 34.03 34.38 215 +0.19(+0.57%)
Feb 04, 2019 34.19 34.19 34.19 34.19 24 +0.02(+0.05%)
Feb 01, 2019 33.91 34.17 33.91 34.17 2,910 +0.18(+0.53%)
Jan 31, 2019 33.99 33.99 33.99 33.99 56 +0.91(+2.76%)
Jan 30, 2019 33.08 33.08 33.08 33.08 122 -0.39(-1.16%)
Jan 29, 2019 34.00 34.06 33.47 33.47 632 -0.58(-1.72%)
Jan 28, 2019 34.05 34.05 34.05 34.05 26 -0.52(-1.52%)
Jan 25, 2019 34.57 34.57 34.57 34.57 107 +0.70(+2.07%)
Jan 24, 2019 33.87 33.87 33.87 33.87 2 -0.28(-0.83%)
Jan 23, 2019 34.42 34.64 34.16 34.16 1,929 +0.61(+1.83%)
Jan 22, 2019 33.55 33.55 33.55 33.55 11 -0.70(-2.05%)
Jan 18, 2019 34.25 34.25 34.25 34.25 0 +0.74(+2.20%)
Jan 17, 2019 33.51 33.51 33.51 33.51 1 -0.43(-1.26%)
Jan 16, 2019 33.93 33.93 33.93 33.93 1 +0.11(+0.33%)
Jan 15, 2019 33.82 33.82 33.82 33.82 11 -0.11(-0.33%)
Jan 14, 2019 33.93 33.93 33.93 33.93 0 +0.17(+0.51%)
Jan 11, 2019 33.76 33.76 33.76 33.76 107 +0.36(+1.08%)
Jan 10, 2019 33.40 33.40 33.40 33.40 1 -0.04(-0.11%)
Jan 09, 2019 33.44 33.44 33.44 33.44 0 +0.11(+0.33%)
Jan 08, 2019 33.33 33.33 33.33 33.33 0 +0.32(+0.97%)
Jan 07, 2019 33.01 33.01 33.01 33.01 2 +1.45(+4.60%)
Jan 04, 2019 31.55 31.55 31.55 31.55 107 +1.18(+3.90%)
Jan 03, 2019 30.37 30.37 30.37 30.37 28 -0.16(-0.52%)
Jan 02, 2019 30.53 30.53 30.53 30.53 0 +0.49(+1.62%)
Dec 31, 2018 29.69 30.04 29.68 30.04 431 +0.22(+0.75%)
Dec 28, 2018 29.82 29.82 29.82 29.82 107 +0.70(+2.42%)
Dec 27, 2018 28.11 29.12 28.11 29.12 444 +0.26(+0.88%)
Dec 26, 2018 27.25 28.86 27.25 28.86 1,926 +1.38(+5.02%)
Dec 24, 2018 27.77 27.77 27.14 27.48 768 -1.32(-4.58%)
Dec 21, 2018 29.87 29.87 28.80 28.80 439 -1.07(-3.57%)
Dec 20, 2018 30.59 30.59 29.14 29.87 1,745 -1.19(-3.83%)
Dec 19, 2018 31.64 31.64 31.05 31.05 330 -0.59(-1.85%)
Dec 18, 2018 31.69 31.69 31.50 31.64 786 -0.23(-0.72%)
Dec 17, 2018 32.44 32.44 31.76 31.87 2,691 -1.72(-5.12%)
Dec 14, 2018 33.59 33.59 33.59 33.59 109 -0.82(-2.38%)
Dec 13, 2018 34.41 34.41 34.41 34.41 1 -0.52(-1.50%)
Dec 12, 2018 34.93 34.93 34.93 34.93 0 +0.39(+1.12%)
Dec 11, 2018 34.54 34.54 34.54 34.54 30 +0.63(+1.84%)
Dec 10, 2018 33.92 33.92 33.92 33.92 79 -0.63(-1.82%)
Dec 07, 2018 34.55 34.55 34.55 34.55 219 +2.53(+7.91%)
Dec 06, 2018 32.04 32.04 32.01 32.01 438 -2.62(-7.57%)
Dec 04, 2018 34.64 34.64 34.64 34.64 109 -1.72(-4.73%)
Dec 03, 2018 35.63 38.39 35.63 36.36 4,098 +1.48(+4.26%)
Nov 30, 2018 37.69 37.69 34.87 34.87 439 +0.11(+0.31%)
Nov 29, 2018 34.76 34.76 34.76 34.76 192 +1.55(+4.66%)
Nov 28, 2018 33.22 33.22 33.22 0 +0.00(+0.00%)
Nov 27, 2018 33.22 33.22 33.22 33.22 43 +0.00(+0.00%)
Nov 26, 2018 33.22 33.22 33.22 33.22 329 +0.35(+1.05%)
Nov 23, 2018 32.87 32.87 32.87 0 +0.00(+0.00%)
Nov 21, 2018 32.87 32.87 32.87 0 +0.00(+0.00%)
Nov 20, 2018 31.80 32.87 31.80 32.87 366 -1.53(-4.45%)
Nov 19, 2018 34.56 34.56 34.40 34.40 219 -0.39(-1.13%)
Nov 16, 2018 34.79 34.79 34.79 34.79 109 +0.97(+2.85%)
Nov 15, 2018 33.83 33.83 33.83 0 +0.00(+0.00%)
Nov 14, 2018 33.83 33.83 33.83 33.83 109 +0.06(+0.19%)
Nov 13, 2018 33.76 33.76 33.76 33.76 154 -0.70(-2.03%)
Nov 12, 2018 34.46 34.46 34.46 34.46 109 -2.41(-6.54%)
Nov 09, 2018 36.92 36.92 36.88 36.88 549 -1.32(-3.44%)
Nov 08, 2018 38.19 38.19 38.19 38.19 10 +0.00(+0.00%)
Nov 07, 2018 36.60 38.23 36.60 38.19 1,139 +2.42(+6.76%)
Nov 06, 2018 35.77 35.77 35.77 0 +0.00(+0.00%)
Nov 05, 2018 35.77 35.77 35.77 35.77 104 +0.00(+0.00%)
Nov 02, 2018 35.77 35.77 35.77 35.77 2,196 +0.54(+1.52%)
Nov 01, 2018 35.10 35.24 35.10 35.24 796 -0.05(-0.15%)
Oct 31, 2018 34.76 35.72 34.76 35.29 3,219 +0.72(+2.08%)
Oct 30, 2018 34.57 34.57 34.57 0 +0.00(+0.00%)
Oct 29, 2018 34.57 34.57 34.57 0 +0.00(+0.00%)
Oct 26, 2018 34.57 34.57 34.57 0 +0.00(+0.00%)
Oct 25, 2018 34.57 34.57 34.57 34.57 175 -2.05(-5.59%)
Oct 24, 2018 36.62 36.62 36.62 36.62 27 +0.00(+0.00%)
Oct 23, 2018 36.62 36.62 36.62 0 +0.00(+0.00%)
Oct 22, 2018 36.62 36.62 36.62 0 +0.00(+0.00%)
Oct 19, 2018 36.62 36.62 36.62 36.62 109 +0.00(+0.00%)
Oct 18, 2018 36.15 36.62 35.67 36.62 1,115 +1.62(+4.63%)
Oct 17, 2018 35.00 35.00 16 +0.00(+0.00%)
Oct 16, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
Oct 15, 2018 33.69 35.00 33.69 35.00 713 +0.05(+0.13%)
Oct 12, 2018 34.96 34.96 34.96 34.96 109 -0.00(-0.01%)
Oct 11, 2018 34.04 34.96 34.04 34.96 440 -1.78(-4.85%)
Oct 10, 2018 37.85 37.85 36.74 36.74 1,319 -2.44(-6.22%)
Oct 09, 2018 39.18 39.18 39.18 39.18 82 +0.00(+0.00%)
Oct 08, 2018 39.18 39.18 39.18 39.18 56 -0.00(-0.00%)
Oct 05, 2018 46.02 46.02 39.18 39.18 658 -0.28(-0.72%)
Oct 04, 2018 39.32 39.46 39.32 39.46 598 -0.03(-0.07%)
Oct 03, 2018 39.49 39.49 39.49 39.49 106 +0.00(+0.00%)
Oct 02, 2018 39.49 39.49 200 +0.00(+0.00%)
Oct 01, 2018 40.01 40.08 39.02 39.49 3,427 -0.61(-1.52%)
Sep 28, 2018 40.10 40.10 40.10 40.10 109 +0.65(+1.64%)
Sep 27, 2018 39.61 39.61 39.45 39.45 598 -0.24(-0.60%)
Sep 26, 2018 39.69 39.69 39.69 39.69 596 -0.26(-0.64%)
Sep 25, 2018 39.95 39.95 18 +0.00(+0.00%)
Sep 24, 2018 40.97 40.97 39.95 39.95 1,037 +0.27(+0.69%)
Sep 21, 2018 39.67 39.67 39.67 39.67 109 +0.00(+0.01%)
Sep 20, 2018 39.67 39.67 39.67 39.67 141 +0.06(+0.15%)
Sep 19, 2018 39.61 39.61 39.61 0 +0.00(+0.00%)
Sep 18, 2018 39.61 39.61 39.61 39.61 104 +0.00(+0.00%)
Sep 17, 2018 39.61 39.61 39.61 39.61 153 +0.00(+0.00%)
Sep 14, 2018 39.61 39.61 39.61 39.61 109 +0.00(+0.00%)
Sep 13, 2018 39.61 39.61 39.61 39.61 32 +0.00(+0.00%)
Sep 12, 2018 39.61 39.61 39.61 39.61 285 +0.98(+2.55%)
Sep 11, 2018 38.62 38.62 38.62 0 +0.00(+0.00%)
Sep 10, 2018 38.64 38.64 38.62 38.62 781 +0.39(+1.02%)
Sep 07, 2018 38.23 38.23 38.23 38.23 219 +0.00(+0.00%)
Sep 06, 2018 38.25 38.25 38.23 38.23 528 -0.46(-1.18%)
Sep 05, 2018 38.69 38.69 38.69 0 +0.00(+0.00%)
Sep 04, 2018 38.85 38.85 38.69 38.69 2,576 -0.50(-1.29%)
Aug 31, 2018 39.19 39.19 39.19 0 -0.36(-0.91%)
Aug 30, 2018 39.55 39.55 39.55 39.55 69 +0.00(+0.00%)
Aug 29, 2018 39.55 39.55 39.55 39.55 63 +0.00(+0.00%)
Aug 28, 2018 39.50 39.55 39.47 39.55 663 -0.07(-0.18%)
Aug 27, 2018 39.63 39.63 39.63 39.63 192 +0.57(+1.47%)
Aug 24, 2018 39.05 39.05 39.05 39.05 109 +0.47(+1.23%)
Aug 23, 2018 38.66 38.66 38.57 38.58 1,347 +0.11(+0.28%)
Aug 22, 2018 38.47 38.47 38.47 38.47 219 -0.73(-1.86%)
Aug 21, 2018 39.20 39.20 39.20 39.20 344 +0.32(+0.82%)
Aug 20, 2018 38.60 38.88 38.54 38.88 1,046 +0.36(+0.95%)
Aug 17, 2018 38.11 38.64 38.03 38.52 63,479 +0.69(+1.83%)
Aug 16, 2018 37.96 37.96 37.82 37.82 3,843 +1.40(+3.85%)
Aug 15, 2018 36.35 36.42 36.29 36.42 439 -0.03(-0.08%)
Aug 14, 2018 36.45 36.45 36.45 0 +0.00(+0.00%)
Aug 13, 2018 36.45 36.45 36.45 36.45 530 +0.00(+0.00%)
Aug 10, 2018 36.48 36.48 36.45 36.45 329 -0.73(-1.96%)
Aug 09, 2018 37.18 37.18 37.18 37.18 441 +1.35(+3.76%)
Aug 08, 2018 35.83 35.83 35.83 35.83 466 +0.91(+2.61%)
Aug 07, 2018 34.92 34.92 34 +0.00(+0.00%)
Aug 06, 2018 34.92 34.92 34.92 34.92 109 +0.00(+0.00%)
Aug 03, 2018 33.69 35.24 33.69 34.92 1,317 +0.50(+1.44%)
Aug 02, 2018 34.42 34.42 34.42 0 +0.00(+0.00%)
Aug 01, 2018 34.42 34.42 34.42 0 +0.00(+0.00%)
Jul 31, 2018 34.45 34.45 34.42 34.42 584 -0.00(-0.01%)
Jul 30, 2018 34.43 34.43 34.43 34.43 629 -0.03(-0.08%)
Jul 27, 2018 34.45 34.45 34.45 34.45 219 -0.24(-0.68%)
Jul 26, 2018 34.66 34.69 34.66 34.69 595 +0.46(+1.33%)
Jul 24, 2018 34.24 34.24 34.24 1 -0.05(-0.15%)
Jul 23, 2018 34.29 34.29 34.29 34.29 230 -0.70(-2.01%)
Jul 19, 2018 34.99 34.99 34.99 21 -0.35(-0.98%)
Jul 18, 2018 35.36 35.37 35.34 35.34 878 -0.97(-2.68%)
Jul 12, 2018 36.31 36.31 36.31 0 +0.52(+1.45%)
Jul 09, 2018 35.79 35.79 35.79 177 +0.91(+2.61%)
Jul 05, 2018 34.88 34.88 34.88 13 +1.28(+3.82%)
Jun 26, 2018 33.60 33.60 33.60 0 -0.15(-0.46%)
Jun 21, 2018 33.75 33.75 33.75 32 -0.75(-2.16%)
Jun 20, 2018 34.41 34.50 34.41 34.50 562 -0.07(-0.19%)
Jun 19, 2018 34.21 34.57 34.21 34.57 747 +0.10(+0.30%)
Jun 18, 2018 34.42 34.47 34.42 34.46 882 +0.09(+0.26%)
Jun 13, 2018 34.37 34.37 34.37 2 -0.53(-1.51%)
Jun 12, 2018 34.90 34.90 34.90 34.90 147 +1.13(+3.35%)
Jun 06, 2018 33.77 33.77 33.77 0 +0.01(+0.02%)
Jun 05, 2018 33.38 33.76 33.38 33.76 428 +0.17(+0.52%)
Jun 04, 2018 33.33 33.71 33.33 33.59 790 +0.37(+1.12%)
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.