Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

65.34 +1.22 (+1.90%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.18 34.18 34.18 34.18 0 -1.97(-5.45%)
May 30, 2019 36.21 36.21 36.15 36.15 214 -0.23(-0.64%)
May 29, 2019 36.38 36.38 36.38 36.38 286 -0.49(-1.32%)
May 28, 2019 36.87 36.87 36.87 36.87 45 -0.34(-0.92%)
May 24, 2019 37.21 37.21 37.21 23 +0.00(+0.00%)
May 23, 2019 37.21 37.21 37.21 37.21 120 -0.90(-2.37%)
May 22, 2019 38.11 38.11 38.11 38.11 0 -0.50(-1.29%)
May 21, 2019 38.64 38.64 38.61 38.61 128 +1.00(+2.65%)
May 20, 2019 38.32 38.32 37.62 37.62 262 -0.18(-0.48%)
May 17, 2019 37.89 37.89 37.80 37.80 214 -0.03(-0.09%)
May 16, 2019 37.83 37.83 37.83 37.83 53 +1.60(+4.42%)
May 15, 2019 36.23 36.23 36.23 36.23 67 +0.03(+0.08%)
May 14, 2019 36.20 36.20 36.20 36.20 0 +0.59(+1.65%)
May 13, 2019 35.75 35.75 35.62 35.62 156 -1.88(-5.02%)
May 10, 2019 36.67 37.50 36.57 37.50 214 +0.22(+0.60%)
May 09, 2019 36.91 37.28 36.91 37.28 283 -0.56(-1.47%)
May 08, 2019 37.83 37.83 37.83 37.83 67 -0.01(-0.03%)
May 07, 2019 37.84 37.84 37.84 37.84 17 -1.01(-2.59%)
May 06, 2019 38.85 38.85 38.85 38.85 69 -0.62(-1.57%)
May 03, 2019 39.47 39.47 39.47 39.47 107 +0.23(+0.58%)
May 02, 2019 39.24 39.24 39.24 39.24 158 -0.29(-0.74%)
May 01, 2019 40.41 40.42 39.53 39.53 536 -0.84(-2.09%)
Apr 30, 2019 40.16 40.38 40.16 40.38 311 -0.22(-0.55%)
Apr 29, 2019 40.60 40.60 40.60 40.60 0 +0.16(+0.39%)
Apr 26, 2019 40.40 40.44 40.40 40.44 107 +0.03(+0.07%)
Apr 25, 2019 41.51 41.51 40.41 40.41 268 -1.19(-2.86%)
Apr 24, 2019 41.52 41.60 41.52 41.60 343 +0.10(+0.24%)
Apr 23, 2019 41.62 41.62 40.90 41.51 1,350 -0.12(-0.28%)
Apr 22, 2019 41.62 41.62 41.62 41.62 125 +0.22(+0.53%)
Apr 18, 2019 41.07 41.48 41.07 41.40 536 +0.13(+0.31%)
Apr 17, 2019 41.52 41.52 41.28 41.28 152 -0.89(-2.10%)
Apr 16, 2019 42.16 42.16 42.16 42.16 23 +0.50(+1.21%)
Apr 15, 2019 42.91 42.91 41.66 41.66 2,296 -0.11(-0.27%)
Apr 12, 2019 41.67 41.77 41.59 41.77 1,179 +0.50(+1.22%)
Apr 11, 2019 41.10 41.27 41.10 41.27 109 +0.02(+0.05%)
Apr 10, 2019 41.25 41.25 41.25 41.25 2 +0.75(+1.85%)
Apr 09, 2019 40.71 40.73 40.50 40.50 499 -0.25(-0.61%)
Apr 08, 2019 40.39 41.37 40.37 40.75 3,522 +0.37(+0.91%)
Apr 05, 2019 40.38 40.38 40.38 40.38 0 +0.14(+0.35%)
Apr 04, 2019 40.24 40.24 40.24 40.24 0 -0.03(-0.08%)
Apr 03, 2019 39.11 40.33 39.11 40.28 261 +0.53(+1.33%)
Apr 02, 2019 39.93 40.17 39.75 39.75 2,865 +0.02(+0.06%)
Apr 01, 2019 39.53 39.77 39.53 39.72 1,213 +0.99(+2.56%)
Mar 29, 2019 38.60 38.73 37.84 38.73 214 +0.42(+1.10%)
Mar 28, 2019 38.31 38.31 38.31 38.31 34 -0.57(-1.48%)
Mar 27, 2019 38.88 38.88 38.88 38.88 2 -0.09(-0.24%)
Mar 26, 2019 38.98 38.98 38.98 38.98 0 +0.77(+2.02%)
Mar 25, 2019 38.25 38.25 38.16 38.20 216 -0.05(-0.13%)
Mar 22, 2019 38.25 38.25 38.25 38.25 0 -0.85(-2.18%)
Mar 21, 2019 38.61 39.11 38.61 39.11 257 +1.31(+3.47%)
Mar 20, 2019 37.48 38.14 37.48 37.80 964 -0.08(-0.21%)
Mar 19, 2019 37.88 37.88 37.88 37.88 0 -0.52(-1.36%)
Mar 18, 2019 38.40 38.40 38.40 38.40 69 -0.01(-0.02%)
Mar 15, 2019 38.41 38.41 38.41 38.41 0 +0.62(+1.65%)
Mar 14, 2019 37.21 37.78 37.21 37.78 339 -0.02(-0.05%)
Mar 13, 2019 37.80 37.80 37.80 37.80 2 +0.26(+0.70%)
Mar 12, 2019 37.76 37.76 37.54 37.54 196 +0.06(+0.16%)
Mar 11, 2019 37.48 37.48 37.48 37.48 124 +1.12(+3.08%)
Mar 08, 2019 36.36 36.36 36.36 36.36 215 -0.02(-0.07%)
Mar 07, 2019 36.38 36.38 36.38 36.38 0 -0.22(-0.61%)
Mar 06, 2019 36.61 36.61 36.61 36.61 0 -0.45(-1.21%)
Mar 05, 2019 37.05 37.05 37.05 37.05 0 -0.45(-1.21%)
Mar 04, 2019 38.18 38.18 37.51 37.51 231 -0.84(-2.20%)
Mar 01, 2019 38.35 38.35 38.35 38.35 107 -0.05(-0.14%)
Feb 28, 2019 38.41 38.41 38.41 38.41 0 -0.23(-0.58%)
Feb 27, 2019 38.63 38.63 38.63 38.63 12 +0.41(+1.08%)
Feb 26, 2019 38.40 38.60 38.22 38.22 666 -0.39(-1.00%)
Feb 25, 2019 38.60 38.60 38.60 38.60 0 -0.06(-0.17%)
Feb 22, 2019 38.10 38.67 38.10 38.67 322 +0.81(+2.13%)
Feb 21, 2019 37.92 37.92 37.86 37.86 430 -0.15(-0.39%)
Feb 20, 2019 38.10 38.10 38.01 38.01 150 +0.29(+0.76%)
Feb 19, 2019 37.73 37.73 37.73 37.73 8 +0.54(+1.44%)
Feb 15, 2019 36.37 37.19 36.37 37.19 645 +1.49(+4.17%)
Feb 14, 2019 35.79 35.79 35.21 35.70 1,828 +0.17(+0.47%)
Feb 13, 2019 35.40 35.53 35.40 35.53 108 +0.11(+0.32%)
Feb 12, 2019 35.42 35.42 35.42 35.42 0 +0.82(+2.37%)
Feb 11, 2019 34.60 34.60 34.60 34.60 37 +0.88(+2.62%)
Feb 08, 2019 33.49 33.72 33.49 33.72 537 +0.52(+1.55%)
Feb 07, 2019 33.95 33.95 33.20 33.20 872 -1.17(-3.40%)
Feb 06, 2019 34.37 34.37 34.37 34.37 0 -0.10(-0.29%)
Feb 05, 2019 34.28 34.47 34.12 34.47 215 +0.20(+0.57%)
Feb 04, 2019 34.28 34.28 34.28 34.28 24 +0.02(+0.05%)
Feb 01, 2019 34.00 34.26 34.00 34.26 2,902 +0.18(+0.53%)
Jan 31, 2019 34.08 34.08 34.08 34.08 55 +0.92(+2.76%)
Jan 30, 2019 33.16 33.16 33.16 33.16 122 -0.39(-1.16%)
Jan 29, 2019 34.09 34.15 33.55 33.55 631 -0.59(-1.72%)
Jan 28, 2019 34.14 34.14 34.14 34.14 26 -0.53(-1.52%)
Jan 25, 2019 34.66 34.66 34.66 34.66 107 +0.70(+2.07%)
Jan 24, 2019 33.96 33.96 33.96 33.96 2 -0.28(-0.83%)
Jan 23, 2019 34.51 34.73 34.25 34.25 1,924 +0.61(+1.83%)
Jan 22, 2019 33.63 33.63 33.63 33.63 11 -0.70(-2.05%)
Jan 18, 2019 34.33 34.33 34.33 34.33 0 +0.74(+2.20%)
Jan 17, 2019 33.59 33.59 33.59 33.59 1 -0.43(-1.26%)
Jan 16, 2019 34.02 34.02 34.02 34.02 1 +0.11(+0.33%)
Jan 15, 2019 33.91 33.91 33.91 33.91 11 -0.11(-0.33%)
Jan 14, 2019 34.02 34.02 34.02 34.02 0 +0.17(+0.51%)
Jan 11, 2019 33.85 33.85 33.85 33.85 107 +0.36(+1.08%)
Jan 10, 2019 33.49 33.49 33.49 33.49 1 -0.04(-0.11%)
Jan 09, 2019 33.52 33.52 33.52 33.52 0 +0.11(+0.33%)
Jan 08, 2019 33.41 33.41 33.41 33.41 0 +0.32(+0.97%)
Jan 07, 2019 33.09 33.09 33.09 33.09 2 +1.46(+4.60%)
Jan 04, 2019 31.64 31.64 31.64 31.64 107 +1.19(+3.90%)
Jan 03, 2019 30.45 30.45 30.45 30.45 27 -0.16(-0.52%)
Jan 02, 2019 30.61 30.61 30.61 30.61 0 +0.49(+1.62%)
Dec 31, 2018 29.77 30.12 29.76 30.12 430 +0.22(+0.75%)
Dec 28, 2018 29.90 29.90 29.90 29.90 107 +0.71(+2.42%)
Dec 27, 2018 28.19 29.19 28.19 29.19 442 +0.26(+0.89%)
Dec 26, 2018 27.32 28.93 27.32 28.93 1,921 +1.38(+5.02%)
Dec 24, 2018 27.84 27.84 27.21 27.55 766 -1.32(-4.58%)
Dec 21, 2018 29.94 29.94 28.87 28.87 438 -1.07(-3.57%)
Dec 20, 2018 30.67 30.67 29.21 29.94 1,740 -1.19(-3.83%)
Dec 19, 2018 31.72 31.72 31.13 31.13 329 -0.59(-1.85%)
Dec 18, 2018 31.77 31.77 31.58 31.72 784 -0.23(-0.72%)
Dec 17, 2018 32.53 32.53 31.84 31.95 2,684 -1.73(-5.12%)
Dec 14, 2018 33.68 33.68 33.68 33.68 109 -0.82(-2.38%)
Dec 13, 2018 34.50 34.50 34.50 34.50 1 -0.52(-1.50%)
Dec 12, 2018 35.02 35.02 35.02 35.02 0 +0.39(+1.12%)
Dec 11, 2018 34.63 34.63 34.63 34.63 30 +0.63(+1.84%)
Dec 10, 2018 34.00 34.00 34.00 34.00 78 -0.63(-1.82%)
Dec 07, 2018 34.63 34.63 34.63 34.63 219 +2.54(+7.91%)
Dec 06, 2018 32.12 32.12 32.10 32.10 437 -2.63(-7.57%)
Dec 04, 2018 34.73 34.73 34.73 34.73 109 -1.73(-4.73%)
Dec 03, 2018 35.72 38.49 35.72 36.45 4,088 +1.49(+4.26%)
Nov 30, 2018 37.78 37.78 34.96 34.96 438 +0.11(+0.31%)
Nov 29, 2018 34.85 34.85 34.85 34.85 191 +1.55(+4.66%)
Nov 28, 2018 33.30 33.30 33.30 0 +0.00(+0.00%)
Nov 27, 2018 33.30 33.30 33.30 33.30 43 +0.00(+0.00%)
Nov 26, 2018 33.30 33.30 33.30 33.30 328 +0.35(+1.05%)
Nov 23, 2018 32.96 32.96 32.96 0 +0.00(+0.00%)
Nov 21, 2018 32.96 32.96 32.96 0 +0.00(+0.00%)
Nov 20, 2018 31.89 32.96 31.88 32.96 365 -1.53(-4.45%)
Nov 19, 2018 34.65 34.65 34.49 34.49 219 -0.39(-1.13%)
Nov 16, 2018 34.88 34.88 34.88 34.88 109 +0.97(+2.85%)
Nov 15, 2018 33.91 33.91 33.91 0 +0.00(+0.00%)
Nov 14, 2018 33.91 33.91 33.91 33.91 109 +0.06(+0.19%)
Nov 13, 2018 33.85 33.85 33.85 33.85 154 -0.70(-2.03%)
Nov 12, 2018 34.55 34.55 34.55 34.55 109 -2.42(-6.54%)
Nov 09, 2018 37.02 37.02 36.97 36.97 547 -1.32(-3.44%)
Nov 08, 2018 38.29 38.29 38.29 38.29 10 +0.00(+0.00%)
Nov 07, 2018 36.70 38.33 36.70 38.29 1,137 +2.42(+6.76%)
Nov 06, 2018 35.87 35.87 35.87 0 +0.00(+0.00%)
Nov 05, 2018 35.87 35.87 35.87 35.87 104 +0.00(+0.00%)
Nov 02, 2018 35.87 35.87 35.86 35.87 2,190 +0.54(+1.52%)
Nov 01, 2018 35.19 35.33 35.19 35.33 794 -0.05(-0.15%)
Oct 31, 2018 34.85 35.81 34.85 35.38 3,210 +0.72(+2.08%)
Oct 30, 2018 34.66 34.66 34.66 0 +0.00(+0.00%)
Oct 29, 2018 34.66 34.66 34.66 0 +0.00(+0.00%)
Oct 26, 2018 34.66 34.66 34.66 0 +0.00(+0.00%)
Oct 25, 2018 34.66 34.66 34.66 34.66 175 -2.05(-5.59%)
Oct 24, 2018 36.72 36.72 36.72 36.72 27 +0.00(+0.00%)
Oct 23, 2018 36.72 36.72 36.72 0 +0.00(+0.00%)
Oct 22, 2018 36.72 36.72 36.72 0 +0.00(+0.00%)
Oct 19, 2018 36.72 36.72 36.72 36.72 109 +0.00(+0.00%)
Oct 18, 2018 36.24 36.72 35.76 36.72 1,112 +1.62(+4.63%)
Oct 17, 2018 35.09 35.09 16 +0.00(+0.00%)
Oct 16, 2018 35.09 35.09 35.09 0 +0.00(+0.00%)
Oct 15, 2018 33.78 35.09 33.78 35.09 712 +0.05(+0.13%)
Oct 12, 2018 35.05 35.05 35.05 35.05 109 -0.00(-0.01%)
Oct 11, 2018 34.12 35.05 34.12 35.05 439 -1.79(-4.85%)
Oct 10, 2018 37.95 37.95 36.83 36.83 1,315 -2.44(-6.22%)
Oct 09, 2018 39.28 39.28 39.28 39.28 82 +0.00(+0.00%)
Oct 08, 2018 39.28 39.28 39.28 39.28 55 -0.00(-0.00%)
Oct 05, 2018 46.14 46.14 39.28 39.28 657 -0.28(-0.72%)
Oct 04, 2018 39.42 39.56 39.42 39.56 597 -0.03(-0.07%)
Oct 03, 2018 39.59 39.59 39.59 39.59 106 +0.00(+0.00%)
Oct 02, 2018 39.59 39.59 200 +0.00(+0.00%)
Oct 01, 2018 40.11 40.18 39.12 39.59 3,418 -0.61(-1.52%)
Sep 28, 2018 40.20 40.20 40.20 40.20 109 +0.65(+1.64%)
Sep 27, 2018 39.71 39.71 39.56 39.56 597 -0.24(-0.60%)
Sep 26, 2018 39.79 39.79 39.79 39.79 594 -0.26(-0.64%)
Sep 25, 2018 40.05 40.05 18 +0.00(+0.00%)
Sep 24, 2018 41.08 41.08 40.05 40.05 1,035 +0.28(+0.69%)
Sep 21, 2018 39.77 39.77 39.77 39.77 109 +0.00(+0.01%)
Sep 20, 2018 39.77 39.77 39.77 39.77 141 +0.06(+0.15%)
Sep 19, 2018 39.71 39.71 39.71 0 +0.00(+0.00%)
Sep 18, 2018 39.71 39.71 39.71 39.71 104 +0.00(+0.00%)
Sep 17, 2018 39.71 39.71 39.71 39.71 153 +0.00(+0.00%)
Sep 14, 2018 39.71 39.71 39.71 39.71 109 +0.00(+0.00%)
Sep 13, 2018 39.71 39.71 39.71 39.71 32 +0.00(+0.00%)
Sep 12, 2018 39.71 39.71 39.71 39.71 284 +0.99(+2.55%)
Sep 11, 2018 38.72 38.72 38.72 0 +0.00(+0.00%)
Sep 10, 2018 38.74 38.74 38.72 38.72 779 +0.39(+1.02%)
Sep 07, 2018 38.33 38.33 38.33 38.33 219 +0.00(+0.00%)
Sep 06, 2018 38.35 38.35 38.33 38.33 526 -0.46(-1.18%)
Sep 05, 2018 38.79 38.79 38.79 0 +0.00(+0.00%)
Sep 04, 2018 38.95 38.95 38.79 38.79 2,569 -0.51(-1.29%)
Aug 31, 2018 39.29 39.29 39.29 0 -0.36(-0.91%)
Aug 30, 2018 39.66 39.66 39.66 39.66 69 +0.00(+0.00%)
Aug 29, 2018 39.66 39.66 39.66 39.66 63 +0.00(+0.00%)
Aug 28, 2018 39.60 39.66 39.57 39.66 661 -0.07(-0.18%)
Aug 27, 2018 39.73 39.73 39.73 39.73 191 +0.58(+1.47%)
Aug 24, 2018 39.15 39.15 39.15 39.15 109 +0.47(+1.23%)
Aug 23, 2018 38.76 38.76 38.67 38.68 1,344 +0.11(+0.28%)
Aug 22, 2018 38.57 38.57 38.57 38.57 219 -0.73(-1.86%)
Aug 21, 2018 39.30 39.30 39.30 39.30 343 +0.32(+0.82%)
Aug 20, 2018 38.70 38.98 38.64 38.98 1,043 +0.37(+0.95%)
Aug 17, 2018 38.20 38.74 38.13 38.62 63,315 +0.69(+1.83%)
Aug 16, 2018 38.06 38.06 37.92 37.92 3,834 +1.41(+3.85%)
Aug 15, 2018 36.44 36.52 36.39 36.52 438 -0.03(-0.08%)
Aug 14, 2018 36.54 36.54 36.54 0 +0.00(+0.00%)
Aug 13, 2018 36.54 36.54 36.54 36.54 529 +0.00(+0.00%)
Aug 10, 2018 36.58 36.58 36.54 36.54 328 -0.73(-1.96%)
Aug 09, 2018 37.27 37.27 37.27 37.27 440 +1.35(+3.76%)
Aug 08, 2018 35.92 35.92 35.92 35.92 465 +0.91(+2.61%)
Aug 07, 2018 35.01 35.01 33 +0.00(+0.00%)
Aug 06, 2018 35.01 35.01 35.01 35.01 109 +0.00(+0.00%)
Aug 03, 2018 33.78 35.33 33.78 35.01 1,314 +0.50(+1.44%)
Aug 02, 2018 34.51 34.51 34.51 0 +0.00(+0.00%)
Aug 01, 2018 34.51 34.51 34.51 0 +0.00(+0.00%)
Jul 31, 2018 34.53 34.53 34.51 34.51 582 -0.00(-0.01%)
Jul 30, 2018 34.52 34.52 34.52 34.52 627 -0.03(-0.08%)
Jul 27, 2018 34.54 34.54 34.54 34.54 219 -0.24(-0.68%)
Jul 26, 2018 34.75 34.78 34.75 34.78 593 +0.46(+1.33%)
Jul 24, 2018 34.32 34.32 34.32 1 -0.05(-0.15%)
Jul 23, 2018 34.38 34.38 34.38 34.38 230 -0.70(-2.01%)
Jul 19, 2018 35.08 35.08 35.08 21 -0.35(-0.99%)
Jul 18, 2018 35.45 35.46 35.43 35.43 876 -0.98(-2.68%)
Jul 12, 2018 36.41 36.41 36.41 0 +0.52(+1.45%)
Jul 09, 2018 35.89 35.89 35.89 177 +0.91(+2.61%)
Jul 05, 2018 34.97 34.97 34.97 13 +1.29(+3.82%)
Jun 26, 2018 33.69 33.69 33.69 0 -0.16(-0.46%)
Jun 21, 2018 33.84 33.84 33.84 32 -0.75(-2.16%)
Jun 20, 2018 34.50 34.59 34.50 34.59 560 -0.07(-0.19%)
Jun 19, 2018 34.30 34.65 34.30 34.65 745 +0.10(+0.30%)
Jun 18, 2018 34.50 34.56 34.50 34.55 880 +0.09(+0.26%)
Jun 13, 2018 34.46 34.46 34.46 2 -0.53(-1.51%)
Jun 12, 2018 34.99 34.99 34.99 34.99 146 +1.13(+3.35%)
Jun 06, 2018 33.86 33.86 33.86 0 +0.01(+0.02%)
Jun 05, 2018 33.47 33.85 33.47 33.85 427 +0.17(+0.52%)
Jun 04, 2018 33.41 33.80 33.41 33.68 788 +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.