Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

63.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 42.20 42.20 42.20 42.20 100 -0.48(-1.11%)
Sep 28, 2023 42.67 42.67 42.67 42.67 9 +0.90(+2.16%)
Sep 27, 2023 41.77 41.77 41.77 41.77 25 +0.18(+0.43%)
Sep 26, 2023 41.59 41.59 41.59 41.59 6 -0.87(-2.04%)
Sep 25, 2023 42.04 42.46 42.46 42.46 327 +0.04(+0.09%)
Sep 22, 2023 42.70 42.70 42.42 42.42 357 -0.14(-0.33%)
Sep 21, 2023 42.56 42.56 42.56 42.56 59 -1.06(-2.44%)
Sep 20, 2023 43.63 43.63 43.63 43.63 5 -1.17(-2.62%)
Sep 19, 2023 44.80 44.80 44.80 44.80 112 +0.07(+0.15%)
Sep 18, 2023 44.67 44.73 44.67 44.73 194 +0.03(+0.07%)
Sep 15, 2023 45.14 45.14 44.70 44.70 275 -1.14(-2.48%)
Sep 14, 2023 45.63 45.84 45.63 45.84 472 +1.20(+2.69%)
Sep 13, 2023 44.64 44.64 44.64 44.64 47 +0.23(+0.51%)
Sep 12, 2023 44.41 44.41 44.41 44.41 51 -0.84(-1.85%)
Sep 11, 2023 44.60 45.25 44.60 45.25 388 +1.27(+2.88%)
Sep 08, 2023 44.17 44.17 43.98 43.98 219 +0.23(+0.53%)
Sep 07, 2023 43.75 43.75 43.75 43.75 174 -0.13(-0.29%)
Sep 06, 2023 43.88 43.88 43.88 43.88 118 -0.40(-0.91%)
Sep 05, 2023 44.73 44.73 44.28 44.28 385 -0.00(-0.01%)
Sep 01, 2023 44.28 44.28 44.28 44.28 100 -0.89(-1.96%)
Aug 31, 2023 45.17 45.17 45.17 45.17 32 +0.14(+0.31%)
Aug 30, 2023 45.09 45.09 45.03 45.03 447 +0.03(+0.06%)
Aug 29, 2023 44.16 45.00 44.16 45.00 110 +1.95(+4.53%)
Aug 28, 2023 43.05 43.05 43.05 43.05 202 +0.89(+2.12%)
Aug 25, 2023 42.15 42.15 42.15 42.15 100 -0.00(-0.00%)
Aug 24, 2023 42.16 42.16 42.16 42.16 14 -1.50(-3.43%)
Aug 23, 2023 43.65 43.65 43.65 43.65 53 +1.27(+2.99%)
Aug 22, 2023 42.38 42.38 42.38 42.38 0 +0.08(+0.20%)
Aug 21, 2023 41.82 42.30 41.82 42.30 1,058 +0.55(+1.33%)
Aug 18, 2023 41.16 41.80 41.16 41.74 653 -0.73(-1.72%)
Aug 17, 2023 42.47 42.47 42.47 42.47 28 -0.92(-2.11%)
Aug 16, 2023 43.39 43.39 43.39 43.39 52 -1.06(-2.38%)
Aug 15, 2023 44.45 44.45 44.45 44.45 114 -0.71(-1.57%)
Aug 14, 2023 44.89 45.16 44.89 45.16 293 +0.67(+1.51%)
Aug 11, 2023 44.28 44.49 44.28 44.49 224 -0.53(-1.17%)
Aug 10, 2023 45.02 45.02 45.02 45.02 160 +0.33(+0.73%)
Aug 09, 2023 44.66 44.69 44.66 44.69 229 -1.03(-2.24%)
Aug 08, 2023 45.62 45.71 45.23 45.71 491 -0.25(-0.54%)
Aug 07, 2023 45.96 45.96 45.96 45.96 105 +1.41(+3.15%)
Aug 04, 2023 44.56 44.56 44.56 44.56 144 -0.34(-0.76%)
Aug 03, 2023 44.90 44.90 44.90 44.90 64 -0.16(-0.35%)
Aug 02, 2023 45.05 45.12 45.04 45.06 986 -1.82(-3.88%)
Aug 01, 2023 46.88 46.88 46.88 46.88 61 +0.07(+0.14%)
Jul 31, 2023 47.62 47.62 46.69 46.81 2,368 -0.14(-0.30%)
Jul 28, 2023 46.19 47.29 46.19 46.95 1,718 +1.81(+4.02%)
Jul 27, 2023 47.12 47.36 45.13 45.13 1,077 +0.76(+1.70%)
Jul 26, 2023 44.38 44.38 44.38 44.38 8 +1.22(+2.82%)
Jul 25, 2023 43.16 43.16 43.16 43.16 186 +0.34(+0.79%)
Jul 24, 2023 42.82 42.82 42.82 42.82 113 +0.10(+0.24%)
Jul 21, 2023 43.31 43.31 42.72 42.72 475 -0.84(-1.94%)
Jul 20, 2023 43.72 43.72 43.57 43.57 227 -1.85(-4.07%)
Jul 19, 2023 45.42 45.42 45.42 45.42 88 +0.25(+0.56%)
Jul 18, 2023 44.66 45.16 44.66 45.16 215 +0.49(+1.11%)
Jul 17, 2023 44.67 44.67 44.67 44.67 125 -0.20(-0.45%)
Jul 14, 2023 44.87 44.87 44.87 44.87 100 -0.92(-2.01%)
Jul 13, 2023 45.79 45.79 45.79 45.79 106 +1.35(+3.03%)
Jul 12, 2023 44.45 44.45 44.45 44.45 107 +1.01(+2.33%)
Jul 11, 2023 43.43 43.43 43.43 43.43 73 +1.51(+3.60%)
Jul 10, 2023 41.92 41.92 41.92 41.92 90 -0.30(-0.71%)
Jul 07, 2023 42.63 42.63 42.22 42.22 211 -0.29(-0.69%)
Jul 06, 2023 42.52 42.52 42.52 42.52 49 -0.76(-1.76%)
Jul 05, 2023 43.28 43.28 43.28 43.28 62 +0.72(+1.69%)
Jul 03, 2023 42.56 42.56 42.56 42.56 100 +0.18(+0.43%)
Jun 30, 2023 42.22 42.38 42.22 42.38 240 +0.93(+2.24%)
Jun 29, 2023 41.85 41.85 41.45 41.45 156 -0.39(-0.92%)
Jun 28, 2023 41.84 41.84 41.84 41.84 8 +0.25(+0.61%)
Jun 27, 2023 41.58 41.58 41.58 41.58 0 +1.32(+3.28%)
Jun 26, 2023 40.26 40.26 40.26 40.26 94 -0.89(-2.16%)
Jun 23, 2023 41.15 41.15 41.15 41.15 100 -0.10(-0.24%)
Jun 22, 2023 40.39 41.25 40.39 41.25 303 +0.54(+1.33%)
Jun 21, 2023 40.71 40.71 40.71 40.71 86 -0.82(-1.99%)
Jun 20, 2023 41.59 41.59 41.53 41.53 433 -0.32(-0.75%)
Jun 16, 2023 41.85 41.85 41.85 41.85 100 -0.69(-1.63%)
Jun 15, 2023 41.59 42.54 41.59 42.54 770 +1.30(+3.15%)
Jun 14, 2023 41.01 41.24 41.01 41.24 103 +0.09(+0.21%)
Jun 13, 2023 41.29 41.29 41.16 41.16 198 +0.27(+0.67%)
Jun 12, 2023 40.89 40.89 40.89 40.89 6 +0.90(+2.24%)
Jun 09, 2023 39.99 39.99 39.99 39.99 100 +0.02(+0.05%)
Jun 08, 2023 39.97 39.97 39.97 39.97 7 +0.39(+1.00%)
Jun 07, 2023 40.29 40.29 39.57 39.57 1,911 -0.98(-2.42%)
Jun 06, 2023 40.56 40.56 40.56 40.56 4 +0.32(+0.81%)
Jun 05, 2023 40.71 40.71 40.23 40.23 303 +0.26(+0.66%)
Jun 02, 2023 40.13 40.13 39.97 39.97 231 +0.15(+0.37%)
Jun 01, 2023 39.82 39.82 39.82 39.82 1 +0.96(+2.48%)
May 31, 2023 38.86 38.86 38.86 38.86 13 -0.04(-0.10%)
May 30, 2023 38.90 38.90 38.90 38.90 1 +0.08(+0.21%)
May 26, 2023 38.81 38.81 38.81 38.81 100 +1.54(+4.13%)
May 25, 2023 37.27 37.27 37.27 37.27 5 -0.04(-0.10%)
May 24, 2023 37.08 37.31 37.08 37.31 107 -0.38(-1.01%)
May 23, 2023 37.69 37.69 37.69 37.69 37 -0.89(-2.31%)
May 22, 2023 38.59 38.59 38.59 38.59 73 +0.64(+1.69%)
May 19, 2023 37.94 37.94 37.94 37.94 100 -0.37(-0.97%)
May 18, 2023 38.32 38.32 38.32 38.32 54 +1.25(+3.37%)
May 17, 2023 36.89 37.07 36.89 37.07 216 +0.84(+2.31%)
May 16, 2023 36.24 36.24 36.23 36.23 179 +0.03(+0.08%)
May 15, 2023 36.20 36.20 36.20 36.20 1 +0.29(+0.80%)
May 12, 2023 35.97 35.97 35.91 35.91 292 +0.03(+0.07%)
May 11, 2023 35.33 36.27 35.33 35.89 2,244 +0.75(+2.14%)
May 10, 2023 35.14 35.14 35.14 35.14 1 +0.58(+1.69%)
May 09, 2023 34.56 34.56 34.56 34.56 10 -0.45(-1.27%)
May 08, 2023 34.32 35.00 34.32 35.00 110 +0.69(+2.02%)
May 05, 2023 33.59 34.31 33.59 34.31 289 +0.78(+2.34%)
May 04, 2023 33.53 33.53 33.53 33.53 18 -1.16(-3.34%)
May 03, 2023 34.68 34.68 34.68 34.68 18 -0.27(-0.78%)
May 02, 2023 34.93 34.96 34.93 34.96 143 -1.34(-3.70%)
May 01, 2023 36.13 36.30 36.12 36.30 730 +0.09(+0.24%)
Apr 28, 2023 36.22 36.22 36.22 36.22 100 +0.60(+1.68%)
Apr 27, 2023 35.53 35.77 35.53 35.62 960 +3.56(+11.11%)
Apr 26, 2023 32.06 32.06 32.06 32.06 11 -0.63(-1.92%)
Apr 25, 2023 32.68 32.68 32.68 32.68 14 -1.00(-2.96%)
Apr 24, 2023 33.68 33.68 33.68 33.68 81 -0.11(-0.33%)
Apr 21, 2023 33.79 33.79 33.79 33.79 119 +0.15(+0.44%)
Apr 20, 2023 33.64 33.64 33.64 33.64 104 -0.72(-2.09%)
Apr 19, 2023 34.36 34.36 34.36 34.36 0 -0.57(-1.64%)
Apr 18, 2023 34.94 34.94 34.94 34.94 57 -0.35(-0.99%)
Apr 17, 2023 35.29 35.29 35.29 35.29 27 -0.41(-1.16%)
Apr 14, 2023 35.58 35.70 35.58 35.70 485 +0.12(+0.34%)
Apr 13, 2023 35.58 35.58 35.58 35.58 10 +1.28(+3.74%)
Apr 12, 2023 34.29 34.29 34.29 34.29 1 -0.71(-2.03%)
Apr 11, 2023 35.00 35.00 35.00 35.00 16 -0.21(-0.59%)
Apr 10, 2023 34.81 35.21 34.70 35.21 651 -0.21(-0.58%)
Apr 06, 2023 35.42 35.42 35.42 35.42 100 +0.88(+2.56%)
Apr 05, 2023 34.57 34.53 34.53 34.53 246 -0.23(-0.67%)
Apr 04, 2023 34.53 34.76 34.50 34.76 4,686 +0.21(+0.60%)
Apr 03, 2023 34.39 34.56 34.39 34.56 1,020 +0.22(+0.64%)
Mar 31, 2023 33.84 34.34 33.84 34.34 886 +1.27(+3.84%)
Mar 30, 2023 33.07 33.07 33.07 33.07 30 +0.36(+1.09%)
Mar 29, 2023 32.59 32.71 32.44 32.71 1,535 +0.77(+2.41%)
Mar 28, 2023 31.94 31.94 31.94 31.94 31 -0.53(-1.62%)
Mar 27, 2023 32.85 32.94 32.47 32.47 918 -0.28(-0.86%)
Mar 24, 2023 32.75 32.75 32.75 32.75 100 +0.15(+0.46%)
Mar 23, 2023 32.60 32.60 32.60 32.60 10 +0.90(+2.84%)
Mar 22, 2023 32.49 32.96 31.70 31.70 2,011 -0.98(-2.99%)
Mar 21, 2023 32.53 32.74 32.53 32.67 298 +1.39(+4.44%)
Mar 20, 2023 30.99 31.28 30.99 31.28 132 +0.38(+1.22%)
Mar 17, 2023 30.91 30.91 30.91 30.91 101 -0.20(-0.64%)
Mar 16, 2023 31.11 31.11 31.11 31.11 34 +0.70(+2.31%)
Mar 15, 2023 30.40 30.40 30.40 30.40 0 -0.39(-1.27%)
Mar 14, 2023 30.79 30.79 30.79 30.79 10 +0.95(+3.18%)
Mar 13, 2023 29.67 29.96 29.67 29.84 290 -0.26(-0.87%)
Mar 10, 2023 30.10 30.10 30.10 30.10 101 -0.66(-2.14%)
Mar 09, 2023 30.76 30.76 30.76 30.76 52 -0.93(-2.93%)
Mar 08, 2023 31.69 31.69 31.69 31.69 0 +0.15(+0.49%)
Mar 07, 2023 31.54 31.54 31.54 31.54 15 -0.65(-2.01%)
Mar 06, 2023 32.18 32.18 32.18 32.18 34 +0.06(+0.19%)
Mar 03, 2023 32.05 32.12 32.05 32.12 982 +0.50(+1.59%)
Mar 02, 2023 31.62 31.62 31.62 31.62 65 +0.06(+0.19%)
Mar 01, 2023 31.56 31.56 31.56 31.56 22 -0.54(-1.69%)
Feb 28, 2023 32.10 32.10 32.10 32.10 0 +0.08(+0.25%)
Feb 27, 2023 32.02 32.02 32.02 32.02 50 +0.22(+0.69%)
Feb 24, 2023 31.80 31.80 31.80 31.80 101 -1.01(-3.07%)
Feb 23, 2023 32.81 32.81 32.81 32.81 10 +0.00(+0.01%)
Feb 22, 2023 32.81 32.81 32.81 32.81 1 -0.01(-0.02%)
Feb 21, 2023 32.86 32.86 32.81 32.81 176 -1.54(-4.49%)
Feb 17, 2023 32.32 34.64 32.32 34.35 473 +0.38(+1.13%)
Feb 16, 2023 33.97 33.97 33.97 33.97 4 +0.28(+0.83%)
Feb 15, 2023 33.48 33.69 33.48 33.69 314 +0.34(+1.02%)
Feb 14, 2023 33.02 33.35 33.02 33.35 350 +0.08(+0.25%)
Feb 13, 2023 33.27 33.27 33.27 33.27 26 +0.63(+1.92%)
Feb 10, 2023 32.64 32.64 32.64 32.64 124 +0.26(+0.81%)
Feb 09, 2023 32.38 32.38 32.38 32.38 121 -0.58(-1.75%)
Feb 08, 2023 32.96 32.96 32.96 32.96 100 -0.91(-2.69%)
Feb 07, 2023 33.87 33.87 33.87 33.87 51 -0.04(-0.11%)
Feb 06, 2023 34.25 34.33 33.91 33.91 1,172 -1.07(-3.05%)
Feb 03, 2023 34.97 34.97 34.97 34.97 101 -0.55(-1.55%)
Feb 02, 2023 35.52 35.52 35.52 35.52 33 +0.19(+0.55%)
Feb 01, 2023 34.75 35.33 34.75 35.33 544 +0.45(+1.28%)
Jan 31, 2023 34.51 34.88 34.51 34.88 593 +0.78(+2.28%)
Jan 30, 2023 34.11 34.11 34.11 34.11 55 -0.27(-0.77%)
Jan 27, 2023 34.40 34.40 34.37 34.37 220 +0.23(+0.68%)
Jan 26, 2023 34.14 34.14 34.14 34.14 304 +0.24(+0.71%)
Jan 25, 2023 33.90 33.90 33.90 33.90 30 +0.18(+0.52%)
Jan 24, 2023 33.80 33.80 33.72 33.72 235 +0.28(+0.85%)
Jan 23, 2023 32.98 33.93 32.98 33.44 637 +0.47(+1.41%)
Jan 20, 2023 32.97 32.97 32.97 32.97 0 +0.58(+1.80%)
Jan 19, 2023 32.39 32.39 32.39 32.39 0 -0.67(-2.04%)
Jan 18, 2023 34.13 34.13 33.07 33.07 208 -1.13(-3.32%)
Jan 17, 2023 34.21 34.21 34.20 34.20 113 -0.95(-2.71%)
Jan 13, 2023 35.12 35.19 35.12 35.15 284 +0.08(+0.22%)
Jan 12, 2023 35.00 35.07 35.00 35.07 218 +0.37(+1.08%)
Jan 11, 2023 34.70 34.70 34.70 34.70 10 +0.10(+0.30%)
Jan 10, 2023 34.59 34.59 34.59 34.59 45 +0.21(+0.62%)
Jan 09, 2023 34.50 34.50 34.38 34.38 785 +0.40(+1.18%)
Jan 06, 2023 33.75 33.98 33.75 33.98 130 +1.66(+5.14%)
Jan 05, 2023 32.32 32.32 32.32 32.32 2 -0.22(-0.68%)
Jan 04, 2023 32.80 33.07 32.54 32.54 1,461 +0.49(+1.52%)
Jan 03, 2023 31.68 32.05 31.68 32.05 454 +0.75(+2.39%)
Dec 30, 2022 30.87 31.30 30.80 31.30 548 +0.94(+3.08%)
Dec 29, 2022 31.19 31.39 29.91 30.36 4,326 -0.00(-0.00%)
Dec 28, 2022 30.46 30.46 30.17 30.37 7,374 -0.66(-2.13%)
Dec 27, 2022 31.12 31.12 31.00 31.03 751 +0.35(+1.15%)
Dec 23, 2022 30.67 30.67 30.67 30.67 101 +0.27(+0.88%)
Dec 22, 2022 28.39 30.41 28.39 30.41 461 -0.35(-1.14%)
Dec 21, 2022 30.76 30.76 30.76 30.76 0 +0.68(+2.28%)
Dec 20, 2022 30.12 30.12 30.05 30.07 803 +0.06(+0.20%)
Dec 19, 2022 30.29 30.39 29.69 30.01 7,979 -0.54(-1.78%)
Dec 16, 2022 30.56 30.56 30.56 30.56 121 -0.56(-1.80%)
Dec 15, 2022 32.04 32.04 31.12 31.12 9,116 -1.00(-3.10%)
Dec 14, 2022 32.55 33.15 32.11 32.11 17,705 -0.84(-2.55%)
Dec 13, 2022 32.95 32.95 32.95 32.95 61 +0.21(+0.64%)
Dec 12, 2022 32.74 32.74 32.74 32.74 88 +0.85(+2.66%)
Dec 09, 2022 31.89 31.89 31.89 31.89 103 -0.29(-0.90%)
Dec 08, 2022 32.18 32.18 32.18 32.18 83 +0.67(+2.13%)
Dec 07, 2022 31.13 31.55 31.13 31.51 1,304 -0.12(-0.37%)
Dec 06, 2022 31.29 32.03 31.29 31.63 2,025 -0.65(-2.00%)
Dec 05, 2022 32.33 33.14 32.15 32.28 5,172 -1.30(-3.87%)
Dec 02, 2022 33.53 33.58 33.53 33.58 3,563 -0.30(-0.88%)
Dec 01, 2022 34.90 34.90 33.80 33.88 2,388 -0.14(-0.42%)
Nov 30, 2022 32.19 34.02 32.14 34.02 9,478 +1.78(+5.53%)
Nov 29, 2022 32.29 32.29 32.05 32.24 9,708 -0.03(-0.10%)
Nov 28, 2022 32.73 32.73 32.15 32.27 1,127 -1.10(-3.28%)
Nov 25, 2022 34.32 34.32 33.36 33.36 478 +0.12(+0.35%)
Nov 23, 2022 33.36 33.39 32.93 33.25 2,117 +0.04(+0.11%)
Nov 22, 2022 33.08 33.21 32.98 33.21 236 +0.77(+2.37%)
Nov 21, 2022 32.44 32.44 32.44 32.44 191 -0.11(-0.33%)
Nov 18, 2022 32.54 32.62 32.51 32.55 910 +0.96(+3.03%)
Nov 17, 2022 30.78 31.59 30.78 31.59 1,423 +0.73(+2.35%)
Nov 16, 2022 30.85 30.86 30.72 30.86 2,184 -0.43(-1.39%)
Nov 15, 2022 31.75 31.95 31.30 31.30 600 +0.01(+0.03%)
Nov 14, 2022 31.89 31.89 31.29 31.29 114 -0.72(-2.26%)
Nov 11, 2022 31.17 32.02 30.95 32.02 21,862 +0.54(+1.72%)
Nov 10, 2022 31.08 31.48 30.88 31.48 3,188 +1.79(+6.02%)
Nov 09, 2022 29.88 29.95 29.60 29.69 14,655 -0.94(-3.07%)
Nov 08, 2022 30.61 31.25 30.15 30.63 1,348 +0.13(+0.44%)
Nov 07, 2022 30.47 30.53 30.29 30.49 800 +0.10(+0.34%)
Nov 04, 2022 30.06 30.39 30.06 30.39 368 +0.45(+1.50%)
Nov 03, 2022 29.78 30.00 29.66 29.94 6,969 -1.49(-4.74%)
Nov 02, 2022 30.55 33.25 30.55 31.43 5,108 -0.86(-2.65%)
Nov 01, 2022 32.31 32.31 32.29 32.29 247 +0.21(+0.67%)
Oct 31, 2022 31.67 32.14 31.67 32.07 2,152 +0.15(+0.45%)
Oct 28, 2022 28.42 32.30 28.42 31.93 6,778 +1.63(+5.39%)
Oct 27, 2022 31.20 31.30 30.29 30.29 8,068 +0.14(+0.47%)
Oct 26, 2022 30.35 30.68 30.01 30.15 2,141 +0.11(+0.37%)
Oct 25, 2022 29.57 30.07 29.56 30.04 924 +1.13(+3.92%)
Oct 24, 2022 28.99 28.99 28.84 28.91 782 +0.67(+2.39%)
Oct 21, 2022 27.60 28.24 27.60 28.24 997 +0.42(+1.51%)
Oct 20, 2022 27.79 27.81 27.68 27.81 734 +0.29(+1.04%)
Oct 19, 2022 27.53 27.53 27.53 27.53 19 -0.46(-1.63%)
Oct 18, 2022 28.53 28.53 27.61 27.98 1,303 +0.50(+1.81%)
Oct 17, 2022 27.34 27.50 27.22 27.49 733 +1.46(+5.61%)
Oct 14, 2022 26.10 26.10 26.02 26.03 801 -0.73(-2.72%)
Oct 13, 2022 24.96 26.86 24.95 26.75 6,177 +1.08(+4.21%)
Oct 12, 2022 26.00 26.00 25.62 25.67 2,604 -0.28(-1.08%)
Oct 11, 2022 26.03 26.58 25.95 25.95 688 -0.88(-3.29%)
Oct 10, 2022 27.46 27.46 26.31 26.84 9,891 -0.76(-2.76%)
Oct 07, 2022 28.13 28.13 27.08 27.60 4,467 -1.63(-5.57%)
Oct 06, 2022 29.68 30.17 28.98 29.23 25,363 -0.44(-1.50%)
Oct 05, 2022 29.18 29.68 28.92 29.67 756 -0.37(-1.22%)
Oct 04, 2022 29.85 30.04 29.82 30.04 5,661 +1.52(+5.32%)
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.