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

Ultra Telecommunications 2X ETF (NY: LTL )

68.05 -1.03 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Nov 29, 2013 36.34 36.36 36.36 36.36 925 +0.63(+1.77%)
Nov 26, 2013 35.75 35.73 35.73 35.73 13,417 -2.54(-6.64%)
Nov 06, 2013 38.03 38.27 38.27 38.27 925 +0.39(+1.04%)
Oct 31, 2013 37.89 37.87 37.87 37.87 2,313 +0.02(+0.04%)
Oct 29, 2013 37.86 37.86 37.86 37.86 231 +0.24(+0.64%)
Oct 28, 2013 37.62 37.62 37.62 37.62 231 +0.41(+1.10%)
Oct 25, 2013 37.20 37.20 37.20 37.20 231 +0.22(+0.58%)
Oct 24, 2013 36.95 36.99 36.95 36.99 694 -0.48(-1.29%)
Oct 22, 2013 37.11 37.47 37.47 37.47 694 +0.27(+0.74%)
Oct 21, 2013 36.11 37.81 36.11 37.20 1,064 +1.32(+3.67%)
Oct 17, 2013 35.88 35.88 35.88 35.88 231 +1.26(+3.63%)
Oct 15, 2013 34.62 34.62 34.62 34.62 462 +0.03(+0.08%)
Oct 14, 2013 34.59 34.59 34.59 34.59 370 +0.85(+2.53%)
Oct 07, 2013 33.74 33.74 33.74 33.74 231 +0.07(+0.20%)
Oct 04, 2013 33.67 33.67 33.67 33.67 462 -0.59(-1.71%)
Oct 02, 2013 34.26 34.26 34.26 34.26 231 +0.25(+0.74%)
Oct 01, 2013 33.24 34.01 33.24 34.01 694 +0.16(+0.46%)
Sep 25, 2013 33.85 33.85 33.85 33.85 0 +0.45(+1.35%)
Sep 24, 2013 33.58 33.58 33.40 33.40 1,157 -0.66(-1.93%)
Sep 19, 2013 33.31 34.06 34.06 34.06 4,631 +0.73(+2.18%)
Sep 18, 2013 33.36 33.37 33.33 33.33 3,937 -0.06(-0.19%)
Sep 17, 2013 33.40 33.40 33.40 33.40 463 +0.37(+1.12%)
Sep 16, 2013 33.06 33.10 33.02 33.02 4,631 -0.46(-1.37%)
Sep 13, 2013 33.48 33.48 33.48 33.48 231 +1.43(+4.47%)
Sep 09, 2013 31.86 32.05 32.05 32.05 7,410 +0.22(+0.68%)
Sep 05, 2013 31.93 31.83 31.83 31.83 463 +0.00(+0.00%)
Sep 04, 2013 31.83 31.83 31.83 31.83 324 +0.59(+1.89%)
Sep 03, 2013 31.24 31.24 31.24 31.24 694 -0.06(-0.18%)
Aug 30, 2013 31.44 31.46 31.30 31.30 3,529 -0.06(-0.19%)
Aug 28, 2013 31.36 31.36 31.36 31.36 1,621 -0.14(-0.45%)
Aug 27, 2013 31.57 31.57 31.50 31.50 1,447 -1.05(-3.24%)
Aug 26, 2013 32.57 32.57 32.55 32.55 3,066 +0.67(+2.09%)
Aug 23, 2013 31.86 31.89 31.83 31.89 1,852 -0.06(-0.20%)
Aug 21, 2013 31.81 31.95 31.95 31.95 0 +0.13(+0.42%)
Aug 20, 2013 31.82 31.82 31.81 31.81 694 +0.38(+1.22%)
Aug 19, 2013 31.45 31.45 31.43 31.43 463 -2.69(-7.87%)
Aug 12, 2013 34.12 34.12 34.12 34.12 231 -0.09(-0.25%)
Aug 08, 2013 34.29 34.20 34.20 34.20 1,852 -0.10(-0.30%)
Aug 07, 2013 34.44 34.44 34.31 34.31 752 -0.70(-2.01%)
Aug 05, 2013 34.78 35.01 35.01 35.01 463 +0.31(+0.91%)
Jul 30, 2013 34.69 34.69 34.69 34.69 463 -0.48(-1.36%)
Jul 23, 2013 35.17 35.17 35.17 35.17 0 +0.12(+0.34%)
Jul 22, 2013 35.05 35.05 35.05 35.05 694 -0.24(-0.69%)
Jul 19, 2013 35.25 35.29 35.25 35.29 2,593 -0.09(-0.26%)
Jul 18, 2013 35.34 35.42 35.34 35.39 1,736 +0.96(+2.78%)
Jul 15, 2013 34.43 34.43 34.43 34.43 0 +5.24(+17.94%)
Jul 01, 2013 29.58 29.19 29.19 29.19 926 +0.06(+0.21%)
Jun 27, 2013 29.13 29.13 29.13 29.13 0 +1.08(+3.83%)
Jun 26, 2013 28.06 28.06 28.06 28.06 2,288 +1.48(+5.56%)
Jun 24, 2013 26.58 26.58 26.58 26.58 0 -0.95(-3.45%)
Jun 21, 2013 27.31 27.53 27.09 27.53 3,727 -0.05(-0.17%)
Jun 20, 2013 29.03 29.03 27.58 27.58 8,852 -1.55(-5.32%)
Jun 19, 2013 29.19 29.19 29.13 29.13 698 -0.02(-0.06%)
Jun 17, 2013 29.13 29.14 29.14 29.14 698 +0.04(+0.15%)
Jun 13, 2013 29.10 29.10 29.10 29.10 0 -0.01(-0.04%)
Jun 06, 2013 29.11 29.11 29.11 29.11 0 +0.15(+0.50%)
Jun 05, 2013 28.97 28.97 28.97 28.97 232 -0.39(-1.35%)
Jun 04, 2013 29.36 29.36 29.36 29.36 698 -0.12(-0.41%)
Jun 03, 2013 29.48 29.48 29.48 29.48 232 -0.74(-2.44%)
May 30, 2013 30.22 30.22 30.22 30.22 0 -0.84(-2.71%)
May 29, 2013 31.28 31.28 31.06 31.06 465 -0.12(-0.40%)
May 28, 2013 31.34 32.19 31.10 31.19 3,028 -0.35(-1.10%)
May 24, 2013 31.53 31.53 31.53 31.53 465 +0.84(+2.75%)
May 23, 2013 30.26 30.86 29.58 30.69 1,549 -0.49(-1.57%)
May 22, 2013 32.95 32.95 31.18 31.18 4,193 -1.69(-5.13%)
May 21, 2013 33.12 33.12 32.86 32.86 931 +0.47(+1.44%)
May 20, 2013 32.40 32.40 32.40 32.40 232 -0.15(-0.46%)
May 17, 2013 32.55 32.55 32.55 32.55 232 +0.10(+0.32%)
May 16, 2013 32.44 32.44 32.44 32.44 465 +0.09(+0.27%)
May 15, 2013 32.36 32.36 32.36 32.36 465 +1.27(+4.08%)
May 09, 2013 31.09 31.09 31.09 31.09 0 -0.05(-0.16%)
May 08, 2013 31.14 31.14 31.14 31.14 309 +0.09(+0.28%)
May 07, 2013 30.76 31.05 30.72 31.05 2,161 +0.30(+0.96%)
May 06, 2013 30.67 30.85 30.67 30.76 1,630 +0.23(+0.74%)
May 03, 2013 31.10 30.69 30.53 30.53 1,863 -0.16(-0.53%)
May 02, 2013 30.48 30.69 30.48 30.69 1,649 +0.31(+1.01%)
May 01, 2013 30.99 30.99 30.39 30.39 815 -0.52(-1.69%)
Apr 30, 2013 30.91 30.91 30.91 30.91 232 -0.00(-0.01%)
Apr 29, 2013 30.89 30.96 30.89 30.91 1,211 -0.06(-0.19%)
Apr 26, 2013 31.01 31.01 30.97 30.97 1,397 +1.26(+4.24%)
Apr 24, 2013 29.71 29.71 29.71 29.71 0 +1.40(+4.94%)
Apr 18, 2013 28.31 28.31 28.31 28.31 0 +0.46(+1.67%)
Apr 17, 2013 27.85 27.85 27.85 27.85 232 -1.15(-3.98%)
Apr 16, 2013 28.86 29.00 28.86 29.00 465 +0.40(+1.40%)
Apr 15, 2013 29.23 29.23 28.34 28.60 2,329 -0.60(-2.07%)
Apr 12, 2013 28.84 29.32 28.81 29.20 4,444 +0.50(+1.73%)
Apr 11, 2013 29.11 29.19 28.70 28.70 3,953 +0.04(+0.13%)
Apr 10, 2013 27.73 28.67 27.69 28.67 2,189 +1.05(+3.81%)
Apr 09, 2013 27.39 27.61 27.16 27.61 6,289 +0.65(+2.42%)
Apr 08, 2013 26.64 26.96 26.64 26.96 3,727 +1.09(+4.21%)
Apr 04, 2013 25.98 25.87 25.87 25.87 465 +0.56(+2.20%)
Mar 25, 2013 25.31 25.31 25.31 25.31 1,164 +0.28(+1.10%)
Mar 18, 2013 25.01 25.04 25.04 25.04 934 -0.35(-1.38%)
Mar 14, 2013 25.39 25.39 25.39 25.39 467 +0.07(+0.29%)
Mar 13, 2013 25.32 25.32 25.32 25.32 934 +0.50(+2.00%)
Mar 06, 2013 24.82 24.82 24.82 24.82 1,634 +0.17(+0.69%)
Mar 05, 2013 24.73 24.75 24.65 24.65 880 -0.23(-0.94%)
Feb 28, 2013 24.88 24.88 24.88 24.88 467 +0.24(+0.96%)
Feb 27, 2013 24.65 24.65 24.65 24.65 233 +0.00(+0.02%)
Feb 26, 2013 24.64 24.64 24.64 24.64 490 -0.39(-1.57%)
Feb 22, 2013 25.08 25.10 24.66 25.04 2,452 +0.51(+2.08%)
Feb 21, 2013 24.47 24.53 24.47 24.53 3,970 -0.71(-2.82%)
Feb 19, 2013 24.99 25.24 25.24 25.24 467 +0.10(+0.41%)
Feb 14, 2013 25.57 25.14 25.14 25.14 3,035 -1.43(-5.40%)
Feb 12, 2013 26.45 26.57 26.57 26.57 467 +0.33(+1.24%)
Jan 30, 2013 26.25 26.25 26.25 26.25 1,167 -0.35(-1.30%)
Jan 24, 2013 26.59 26.59 26.59 26.59 0 +0.34(+1.29%)
Jan 22, 2013 26.25 26.25 26.25 26.25 467 +0.52(+2.03%)
Jan 18, 2013 25.73 25.73 25.73 25.73 934 +0.22(+0.87%)
Jan 17, 2013 25.51 25.51 25.51 25.51 467 +0.15(+0.57%)
Jan 16, 2013 25.36 25.36 25.36 25.36 233 -0.12(-0.49%)
Jan 15, 2013 25.49 25.49 25.49 25.49 467 -0.89(-3.38%)
Jan 12, 2013 26.38 26.38 26.38 0 +0.00(+0.00%)
Jan 11, 2013 26.38 26.38 26.38 26.38 233 +0.19(+0.72%)
Jan 09, 2013 26.26 26.19 26.19 26.19 9,808 -0.26(-0.97%)
Jan 03, 2013 26.39 26.45 26.45 26.45 934 +0.45(+1.71%)
Jan 02, 2013 26.00 26.00 26.00 26.00 467 +0.92(+3.65%)
Dec 31, 2012 24.99 25.08 24.99 25.08 467 +0.55(+2.25%)
Dec 28, 2012 24.58 24.58 24.53 24.53 700 -0.83(-3.29%)
Dec 24, 2012 25.37 25.37 25.37 25.37 0 +0.02(+0.08%)
Dec 21, 2012 25.35 25.35 25.35 25.35 233 -0.45(-1.74%)
Dec 19, 2012 26.52 25.79 25.79 25.79 1,402 -0.33(-1.26%)
Dec 18, 2012 25.86 26.12 25.79 26.12 5,610 +0.98(+3.88%)
Dec 17, 2012 25.19 25.32 25.15 25.15 8,425 +0.03(+0.10%)
Dec 14, 2012 25.08 25.12 25.08 25.12 1,451 -0.24(-0.96%)
Dec 13, 2012 24.32 25.37 24.32 25.37 1,217 +1.15(+4.75%)
Dec 11, 2012 24.22 24.22 24.22 24.22 233 +0.11(+0.44%)
Dec 10, 2012 24.01 24.11 24.01 24.11 467 -0.15(-0.62%)
Dec 05, 2012 24.26 24.26 24.26 24.26 0 +0.16(+0.67%)
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.