Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

63.08 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 63.08 63.08 63.08 63.08 257 +0.01(+0.01%)
Mar 27, 2024 62.60 63.07 62.60 63.07 236 +0.60(+0.96%)
Mar 26, 2024 63.10 63.25 62.47 62.47 956 -0.30(-0.48%)
Mar 25, 2024 62.33 62.91 62.33 62.77 1,891 -0.58(-0.91%)
Mar 22, 2024 63.36 63.36 63.35 63.35 306 +0.27(+0.43%)
Mar 21, 2024 63.13 63.24 63.03 63.08 2,453 +0.10(+0.16%)
Mar 20, 2024 61.84 63.03 61.84 62.98 2,155 +2.62(+4.34%)
Mar 19, 2024 60.36 60.36 60.36 60.36 206 +0.60(+1.00%)
Mar 18, 2024 59.76 59.76 59.76 59.76 212 +0.59(+1.00%)
Mar 15, 2024 59.67 60.70 59.17 59.17 1,729 -1.31(-2.17%)
Mar 14, 2024 60.52 60.57 60.34 60.48 645 -0.29(-0.48%)
Mar 13, 2024 60.77 60.77 60.77 60.77 160 +0.16(+0.26%)
Mar 12, 2024 60.64 60.64 60.06 60.61 905 +1.08(+1.81%)
Mar 11, 2024 59.80 60.03 58.70 59.53 2,021 -0.23(-0.38%)
Mar 08, 2024 60.56 60.86 59.76 59.76 2,709 -0.20(-0.33%)
Mar 07, 2024 58.90 60.10 58.90 59.96 2,905 +1.88(+3.24%)
Mar 06, 2024 58.40 58.62 58.08 58.08 1,080 +0.09(+0.16%)
Mar 05, 2024 58.30 58.40 57.61 57.99 3,444 -0.85(-1.44%)
Mar 04, 2024 60.85 60.85 58.84 58.84 6,221 -1.69(-2.79%)
Mar 01, 2024 60.21 60.64 60.20 60.53 2,786 +0.97(+1.63%)
Feb 29, 2024 59.63 59.63 59.56 59.56 342 +1.03(+1.76%)
Feb 28, 2024 58.80 58.80 58.53 58.53 32,326 -0.59(-1.00%)
Feb 27, 2024 59.12 59.12 59.12 59.12 378 +0.59(+1.00%)
Feb 26, 2024 59.37 59.37 58.53 58.53 1,286 -1.70(-2.82%)
Feb 23, 2024 61.05 61.05 60.23 60.23 258 -0.32(-0.53%)
Feb 22, 2024 59.02 60.69 59.02 60.55 23,958 +1.79(+3.05%)
Feb 21, 2024 58.76 58.76 58.76 58.76 187 -0.18(-0.31%)
Feb 20, 2024 59.00 59.00 58.71 58.94 2,064 -0.24(-0.41%)
Feb 16, 2024 59.33 59.33 59.18 59.18 697 -1.83(-3.00%)
Feb 15, 2024 59.93 61.34 59.93 61.01 27,625 +1.00(+1.67%)
Feb 14, 2024 59.57 60.11 58.96 60.01 99,838 +1.70(+2.92%)
Feb 13, 2024 57.55 58.89 57.55 58.31 35,757 -1.69(-2.82%)
Feb 12, 2024 60.67 72.80 59.89 60.00 88,548 +0.17(+0.28%)
Feb 09, 2024 59.82 59.95 59.73 59.83 5,347 +0.40(+0.68%)
Feb 08, 2024 59.26 59.43 59.26 59.43 1,183 +0.45(+0.76%)
Feb 07, 2024 59.02 59.02 58.98 58.98 492 +0.49(+0.84%)
Feb 06, 2024 59.57 59.57 58.31 58.49 1,292 -0.55(-0.94%)
Feb 05, 2024 60.33 60.33 59.04 59.04 51,588 -1.63(-2.69%)
Feb 02, 2024 60.06 60.74 60.06 60.67 3,690 +4.64(+8.29%)
Feb 01, 2024 55.96 56.06 55.96 56.03 420 +0.93(+1.69%)
Jan 31, 2024 55.52 56.15 55.10 55.10 2,115 -2.89(-4.98%)
Jan 30, 2024 57.99 57.98 57.98 57.98 598 -0.61(-1.04%)
Jan 29, 2024 58.59 58.59 58.59 58.59 453 +0.89(+1.54%)
Jan 26, 2024 57.52 57.71 57.52 57.71 1,063 +0.51(+0.89%)
Jan 25, 2024 57.20 57.20 57.20 57.20 428 +1.62(+2.92%)
Jan 24, 2024 56.70 56.70 55.55 55.57 1,694 +0.68(+1.24%)
Jan 23, 2024 54.89 54.89 54.89 54.89 235 +1.08(+2.01%)
Jan 22, 2024 54.00 54.05 53.81 53.81 453 +0.21(+0.39%)
Jan 19, 2024 52.99 53.61 52.99 53.61 736 +1.40(+2.68%)
Jan 18, 2024 52.23 52.23 52.21 52.21 940 +1.19(+2.33%)
Jan 17, 2024 51.02 51.02 51.02 51.02 13 -0.63(-1.22%)
Jan 16, 2024 52.50 52.50 51.60 51.65 1,424 -0.59(-1.12%)
Jan 12, 2024 52.46 52.46 52.24 52.24 2,095 +0.55(+1.05%)
Jan 11, 2024 51.69 51.69 51.69 51.69 213 -0.43(-0.82%)
Jan 10, 2024 52.12 52.12 52.12 52.12 61 +0.93(+1.81%)
Jan 09, 2024 51.19 51.19 51.19 51.19 174 -0.17(-0.34%)
Jan 08, 2024 50.73 51.37 50.73 51.37 4,100 +1.45(+2.91%)
Jan 05, 2024 49.92 49.92 49.92 49.92 100 +0.40(+0.80%)
Jan 04, 2024 49.80 49.80 49.52 49.52 110 -0.37(-0.75%)
Jan 03, 2024 50.02 50.02 49.89 49.89 544 -0.27(-0.55%)
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.