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

Ultra Telecommunications 2X ETF (NY: LTL )

73.58 +0.87 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2008 19.88 20.42 19.88 20.39 1,408 -0.06(-0.27%)
Sep 29, 2008 21.24 21.53 19.10 20.45 37,878 -2.50(-10.90%)
Sep 25, 2008 22.95 22.95 22.95 22.95 0 +0.92(+4.17%)
Sep 24, 2008 21.77 22.13 21.77 22.03 1,173 -0.08(-0.38%)
Sep 23, 2008 23.27 23.27 22.12 22.12 4,498 -0.44(-1.93%)
Sep 22, 2008 24.50 24.54 22.55 22.55 7,812 -1.92(-7.83%)
Sep 19, 2008 25.13 25.41 24.47 24.47 0 +1.63(+7.15%)
Sep 18, 2008 21.71 22.83 20.28 22.83 17,164 +1.71(+8.12%)
Sep 17, 2008 35.49 22.82 21.12 21.12 14,863 -2.34(-9.99%)
Sep 16, 2008 23.12 23.99 22.89 23.46 4,498 -1.03(-4.19%)
Sep 15, 2008 25.46 25.89 24.49 24.49 8,276 -2.39(-8.91%)
Sep 12, 2008 26.08 26.90 25.93 26.88 8,759 +0.44(+1.66%)
Sep 11, 2008 25.58 26.45 25.58 26.45 9,588 -0.44(-1.63%)
Sep 10, 2008 27.96 27.96 26.88 26.88 8,186 -1.23(-4.36%)
Sep 09, 2008 29.25 29.25 28.11 28.11 4,095 -0.95(-3.26%)
Sep 08, 2008 28.71 29.06 28.29 29.06 8,049 +1.45(+5.26%)
Sep 05, 2008 27.37 27.60 27.11 27.60 0 -0.42(-1.49%)
Sep 04, 2008 29.68 29.70 28.02 28.02 14,176 -2.03(-6.75%)
Sep 03, 2008 30.09 30.09 30.02 30.05 1,278 +0.12(+0.41%)
Sep 02, 2008 30.50 30.69 29.81 29.93 14,489 +0.73(+2.49%)
Aug 29, 2008 29.57 29.57 29.20 29.20 473 -0.20(-0.67%)
Aug 28, 2008 29.22 29.40 29.22 29.40 5,918 +0.96(+3.38%)
Aug 27, 2008 27.82 28.49 27.82 28.43 4,498 +1.19(+4.37%)
Aug 26, 2008 27.37 27.54 27.24 27.24 2,367 -0.27(-1.00%)
Aug 25, 2008 28.18 28.18 27.52 27.52 2,367 -1.29(-4.47%)
Aug 22, 2008 28.30 28.80 28.30 28.80 5,208 +0.94(+3.38%)
Aug 21, 2008 27.47 28.14 27.47 27.86 710 -0.29(-1.04%)
Aug 20, 2008 28.04 28.15 28.04 28.15 710 +0.71(+2.57%)
Aug 19, 2008 27.93 27.93 27.45 27.45 4,498 -1.97(-6.68%)
Aug 18, 2008 29.41 29.41 29.41 29.41 0 +0.00(+0.00%)
Aug 15, 2008 29.17 29.41 29.17 29.41 0 +0.69(+2.40%)
Aug 14, 2008 28.30 29.04 28.30 28.73 2,367 -0.01(-0.04%)
Aug 13, 2008 28.62 28.93 28.07 28.74 6,782 -0.38(-1.29%)
Aug 12, 2008 29.29 29.63 29.11 29.11 3,551 -0.21(-0.71%)
Aug 11, 2008 28.47 29.63 28.47 29.32 23,414 +1.02(+3.61%)
Aug 08, 2008 27.33 28.72 27.33 28.30 6,984 +1.70(+6.38%)
Aug 07, 2008 27.05 27.05 26.45 26.60 5,587 -1.16(-4.17%)
Aug 06, 2008 27.76 27.76 27.76 27.76 0 +0.00(+0.00%)
Aug 05, 2008 27.57 27.76 27.55 27.76 10,298 -0.81(-2.84%)
Aug 04, 2008 28.57 28.57 28.57 28.57 0 +0.00(+0.00%)
Aug 01, 2008 28.57 28.57 28.57 28.57 0 +0.00(+0.00%)
Jul 31, 2008 28.41 28.57 28.41 28.57 4,971 +0.54(+1.94%)
Jul 30, 2008 28.33 28.33 28.03 28.03 5,402 +0.33(+1.20%)
Jul 29, 2008 27.69 27.77 27.47 27.69 1,894 +0.00(+0.02%)
Jul 28, 2008 27.69 27.69 27.69 27.69 710 -0.63(-2.24%)
Jul 25, 2008 28.32 28.32 28.32 28.32 355 -0.53(-1.84%)
Jul 24, 2008 29.57 29.58 28.85 28.85 1,742 -1.03(-3.45%)
Jul 23, 2008 28.80 30.20 28.80 29.88 1,894 +2.42(+8.81%)
Jul 22, 2008 27.45 27.46 27.45 27.46 1,420 -0.41(-1.48%)
Jul 21, 2008 28.38 28.38 27.88 27.88 38,590 -0.11(-0.39%)
Jul 18, 2008 27.52 27.99 27.52 27.99 1,657 +0.53(+1.94%)
Jul 17, 2008 27.45 27.45 27.45 27.45 473 +0.09(+0.32%)
Jul 16, 2008 27.21 27.37 27.21 27.37 2,604 +0.19(+0.70%)
Jul 15, 2008 27.18 27.18 27.18 27.18 236 -0.28(-1.02%)
Jul 14, 2008 27.21 27.45 27.21 27.45 947 +0.60(+2.22%)
Jul 11, 2008 26.76 26.86 26.69 26.86 710 -0.60(-2.17%)
Jul 10, 2008 27.45 27.45 27.45 27.45 236 -0.09(-0.32%)
Jul 09, 2008 27.90 27.90 27.54 27.54 710 -1.23(-4.27%)
Jul 08, 2008 28.11 28.77 28.11 28.77 5,208 +1.44(+5.27%)
Jul 07, 2008 28.01 28.01 27.33 27.33 3,669 -0.18(-0.66%)
Jul 04, 2008 27.82 27.82 27.51 27.51 710 +0.00(+0.00%)
Jul 03, 2008 27.82 27.82 27.51 27.51 710 -0.80(-2.83%)
Jul 02, 2008 29.79 29.79 28.32 28.32 947 -0.37(-1.28%)
Jul 01, 2008 29.16 29.16 28.68 28.68 7,812 -1.57(-5.19%)
Jun 30, 2008 30.26 30.26 30.26 30.26 236 +1.22(+4.20%)
Jun 27, 2008 28.96 29.27 28.96 29.03 3,314 -0.93(-3.09%)
Jun 26, 2008 30.44 30.44 29.92 29.96 2,367 -0.38(-1.27%)
Jun 25, 2008 30.34 30.34 30.34 30.34 0 +0.00(+0.00%)
Jun 24, 2008 30.34 30.34 30.34 30.34 1,183 -0.33(-1.07%)
Jun 23, 2008 31.01 31.01 30.67 30.67 473 -0.52(-1.67%)
Jun 20, 2008 31.31 31.31 31.04 31.19 1,420 -1.69(-5.14%)
Jun 19, 2008 32.88 32.88 32.88 32.88 0 +0.00(+0.00%)
Jun 18, 2008 32.88 32.88 32.88 32.88 473 -0.93(-2.75%)
Jun 17, 2008 33.81 33.81 33.81 33.81 473 +0.22(+0.65%)
Jun 16, 2008 33.06 33.59 33.06 33.59 4,971 -0.30(-0.87%)
Jun 13, 2008 33.60 33.89 33.49 33.89 710 +1.28(+3.92%)
Jun 12, 2008 34.20 34.20 32.52 32.61 2,438 -0.74(-2.23%)
Jun 11, 2008 33.94 34.32 33.35 33.35 1,470 -2.76(-7.64%)
Jun 10, 2008 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Jun 09, 2008 35.89 36.11 35.57 36.11 58,003 -1.56(-4.14%)
Jun 06, 2008 37.67 37.67 37.67 37.67 236 -0.66(-1.71%)
Jun 05, 2008 38.33 38.33 38.33 38.33 1,420 +1.41(+3.83%)
Jun 04, 2008 36.91 36.91 36.91 36.91 947 +0.99(+2.76%)
Jun 03, 2008 35.92 35.92 35.92 35.92 236 -0.70(-1.90%)
Jun 02, 2008 36.68 36.68 36.62 36.62 2,367 -1.23(-3.26%)
May 30, 2008 37.66 37.95 37.66 37.85 1,358 +0.19(+0.50%)
May 29, 2008 36.79 37.66 36.68 37.66 5,445 +1.69(+4.71%)
May 28, 2008 35.97 35.97 35.97 35.97 236 +0.43(+1.20%)
May 27, 2008 35.54 35.54 35.54 35.54 236 +0.67(+1.93%)
May 26, 2008 35.27 35.27 34.69 34.87 0 +0.00(+0.00%)
May 23, 2008 35.27 35.27 34.69 34.87 1,467 -0.92(-2.56%)
May 22, 2008 35.76 35.78 35.76 35.78 710 -0.57(-1.56%)
May 21, 2008 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
May 20, 2008 36.95 36.95 36.04 36.35 3,598 -1.69(-4.45%)
May 19, 2008 37.37 38.04 37.37 38.04 1,894 +0.12(+0.31%)
May 16, 2008 37.93 37.93 37.93 37.93 236 +1.17(+3.18%)
May 15, 2008 36.17 36.80 36.17 36.76 2,912 +0.72(+1.99%)
May 14, 2008 36.04 36.04 36.04 36.04 236 +0.47(+1.33%)
May 13, 2008 35.56 35.56 35.56 35.56 236 +0.73(+2.11%)
May 12, 2008 34.83 34.83 34.83 34.83 0 +0.00(+0.00%)
May 09, 2008 34.83 34.83 34.83 34.83 1,657 +0.24(+0.68%)
May 08, 2008 34.59 34.59 34.59 34.59 0 +0.00(+0.00%)
May 07, 2008 32.25 35.81 32.25 34.59 4,107 -0.04(-0.12%)
May 06, 2008 32.42 34.64 32.42 34.64 2,841 -0.19(-0.55%)
May 05, 2008 34.97 35.28 34.83 34.83 59,306 -0.19(-0.53%)
May 02, 2008 36.07 36.11 35.01 35.01 1,894 -0.22(-0.61%)
May 01, 2008 33.92 35.23 33.92 35.23 947 +1.29(+3.80%)
Apr 30, 2008 33.88 34.33 33.88 33.94 23,911 +1.14(+3.46%)
Apr 29, 2008 32.80 32.80 32.80 32.80 0 +0.00(+0.00%)
Apr 28, 2008 32.70 32.80 32.70 32.80 2,367 +0.57(+1.77%)
Apr 25, 2008 32.23 32.23 32.23 32.23 0 +0.00(+0.00%)
Apr 24, 2008 32.23 32.23 32.23 32.23 236 +1.15(+3.70%)
Apr 23, 2008 31.08 31.08 31.08 31.08 236 +0.73(+2.41%)
Apr 22, 2008 30.35 30.35 30.35 30.35 236 +0.44(+1.45%)
Apr 21, 2008 29.98 29.98 29.92 29.92 947 +0.33(+1.11%)
Apr 18, 2008 29.59 29.59 29.59 29.59 0 +0.00(+0.00%)
Apr 17, 2008 29.59 29.59 29.59 29.59 0 +0.00(+0.00%)
Apr 16, 2008 29.59 29.59 29.59 29.59 0 +0.00(+0.00%)
Apr 15, 2008 29.59 29.59 29.59 29.59 0 +0.00(+0.00%)
Apr 14, 2008 29.59 29.59 29.59 29.59 0 +0.00(+0.00%)
Apr 11, 2008 29.59 29.59 29.59 29.59 0 +0.00(+0.00%)
Apr 10, 2008 29.59 29.59 29.59 29.59 236 -1.00(-3.27%)
Apr 09, 2008 30.61 30.62 30.59 30.59 2,367 -0.44(-1.40%)
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.