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

Ultra Telecommunications 2X ETF (NY: LTL )

71.50 -0.04 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 30, 2017 40.31 41.38 40.31 40.68 4,527 +0.73(+1.84%)
Nov 29, 2017 39.16 40.71 39.12 39.94 27,603 +0.98(+2.51%)
Nov 28, 2017 38.66 38.97 38.66 38.97 1,060 +0.61(+1.58%)
Nov 27, 2017 38.36 38.36 38.36 38.36 221 +0.84(+2.24%)
Nov 24, 2017 37.36 37.52 37.36 37.52 331 -0.69(-1.82%)
Nov 22, 2017 37.00 38.21 37.00 38.21 3,950 +1.30(+3.53%)
Nov 21, 2017 36.64 36.91 36.56 36.91 6,341 +0.62(+1.72%)
Nov 20, 2017 36.28 36.28 36.28 36.28 136 +0.90(+2.53%)
Nov 16, 2017 35.39 35.39 35.39 90 +0.88(+2.55%)
Nov 15, 2017 34.31 34.51 34.28 34.51 58,345 +0.37(+1.09%)
Nov 14, 2017 33.45 34.14 33.45 34.14 278 -0.31(-0.89%)
Nov 13, 2017 34.37 34.44 34.37 34.44 598 -0.62(-1.76%)
Nov 10, 2017 35.13 35.13 35.06 35.06 864 +0.49(+1.41%)
Nov 09, 2017 34.33 34.59 34.33 34.57 475 -0.21(-0.60%)
Nov 08, 2017 34.78 34.78 34.78 34.78 281 -0.65(-1.82%)
Nov 07, 2017 35.28 35.43 35.27 35.43 571 +0.16(+0.46%)
Nov 06, 2017 35.05 35.27 35.05 35.27 581 -1.35(-3.69%)
Nov 03, 2017 36.64 36.64 36.62 36.62 959 -2.10(-5.43%)
Nov 02, 2017 39.27 39.27 38.53 38.72 706 -2.04(-5.01%)
Nov 01, 2017 40.87 40.87 40.76 40.76 320 +0.46(+1.13%)
Oct 31, 2017 40.06 40.31 40.06 40.31 221 +0.45(+1.14%)
Oct 30, 2017 39.85 39.85 39.85 39.85 114 -1.72(-4.14%)
Oct 27, 2017 41.54 41.57 41.54 41.57 3,975 -0.78(-1.84%)
Oct 20, 2017 42.35 42.35 42.35 93 -0.10(-0.23%)
Oct 17, 2017 42.45 42.45 42.45 0 -1.91(-4.31%)
Oct 11, 2017 44.36 44.36 44.36 15 -0.43(-0.95%)
Oct 10, 2017 44.65 44.79 44.65 44.79 408 +0.60(+1.35%)
Oct 09, 2017 43.93 44.43 43.93 44.19 1,919 +0.29(+0.67%)
Oct 06, 2017 43.90 43.90 43.90 43.90 165 -1.02(-2.27%)
Oct 05, 2017 46.19 46.19 44.92 44.92 3,371 -0.74(-1.61%)
Oct 04, 2017 45.29 46.07 45.29 45.66 1,498 +2.09(+4.79%)
Oct 03, 2017 43.42 43.57 43.42 43.57 5,529 +0.95(+2.23%)
Oct 02, 2017 42.62 42.62 42.62 42.62 397 +0.87(+2.08%)
Sep 29, 2017 41.75 41.75 41.75 41.75 916 -0.68(-1.59%)
Sep 28, 2017 42.43 42.43 42.43 42.43 221 -0.29(-0.68%)
Sep 27, 2017 42.02 42.72 42.02 42.72 782 +0.40(+0.94%)
Sep 26, 2017 42.33 42.33 42.33 42.33 559 -0.13(-0.30%)
Sep 25, 2017 42.45 42.45 42.45 42.45 342 +1.62(+3.96%)
Sep 20, 2017 40.84 83 -0.36(-0.87%)
Sep 19, 2017 41.52 41.74 40.76 41.19 4,684 +1.35(+3.39%)
Sep 18, 2017 40.70 40.70 39.84 39.84 777 -0.85(-2.10%)
Sep 15, 2017 40.52 40.70 40.52 40.70 313 +0.61(+1.51%)
Sep 14, 2017 40.04 40.09 40.04 40.09 548 -0.51(-1.26%)
Sep 12, 2017 40.60 148 +0.91(+2.29%)
Sep 11, 2017 40.16 40.38 39.57 39.70 2,474 -0.38(-0.95%)
Sep 08, 2017 40.40 40.86 40.07 40.07 2,909 -1.00(-2.43%)
Sep 07, 2017 43.45 43.45 41.07 41.07 2,711 -4.41(-9.70%)
Sep 05, 2017 45.49 45.49 45.49 0 -0.17(-0.38%)
Sep 01, 2017 45.18 45.66 45.18 45.66 365 +0.37(+0.82%)
Aug 31, 2017 45.63 45.63 45.29 45.29 535 +0.33(+0.74%)
Aug 30, 2017 45.12 45.12 44.96 44.96 224 -0.05(-0.12%)
Aug 29, 2017 45.01 45.01 45.01 45.01 111 -0.11(-0.24%)
Aug 28, 2017 45.12 45.12 45.12 45.12 188 +0.14(+0.30%)
Aug 24, 2017 44.98 133 +1.36(+3.11%)
Aug 22, 2017 43.63 112 -0.67(-1.50%)
Aug 17, 2017 44.29 122 -1.50(-3.28%)
Aug 16, 2017 45.79 45.79 45.79 45.79 445 -1.20(-2.55%)
Aug 15, 2017 46.99 46.99 46.99 46.99 1,459 -0.01(-0.02%)
Aug 14, 2017 45.93 47.00 45.93 47.00 1,550 +1.24(+2.71%)
Aug 11, 2017 45.69 45.76 45.69 45.76 370 +0.05(+0.11%)
Aug 10, 2017 45.85 46.04 45.41 45.71 1,039 -0.74(-1.59%)
Aug 09, 2017 45.92 46.64 45.15 46.45 5,849 -0.76(-1.60%)
Aug 08, 2017 47.93 47.93 47.21 47.21 480 +0.03(+0.06%)
Aug 07, 2017 47.32 47.32 47.18 47.18 650 -0.13(-0.27%)
Aug 04, 2017 45.93 47.31 45.93 47.31 1,971 +1.43(+3.12%)
Aug 03, 2017 45.90 45.90 45.50 45.87 544 -0.05(-0.12%)
Aug 01, 2017 45.93 44 +0.31(+0.67%)
Jul 31, 2017 45.62 45.62 45.62 45.62 232 -0.06(-0.12%)
Jul 28, 2017 45.68 45.68 45.68 45.68 520 -1.24(-2.65%)
Jul 27, 2017 45.93 46.92 45.93 46.92 1,687 +1.07(+2.34%)
Jul 26, 2017 46.93 46.93 45.85 45.85 805 +0.50(+1.09%)
Jul 25, 2017 45.35 45.35 45.35 45.35 239 +0.98(+2.21%)
Jul 24, 2017 44.97 44.97 44.33 44.37 4,777 -0.85(-1.87%)
Jul 20, 2017 45.22 45 +1.46(+3.33%)
Jul 19, 2017 43.42 43.76 43.42 43.76 1,208 +0.32(+0.75%)
Jul 18, 2017 43.55 43.70 43.31 43.43 1,755 -0.55(-1.25%)
Jul 17, 2017 43.87 44.13 43.85 43.98 4,694 +0.12(+0.27%)
Jul 14, 2017 42.57 43.87 42.57 43.87 4,167 +0.99(+2.31%)
Jul 13, 2017 43.19 43.22 42.45 42.87 4,384 -0.41(-0.95%)
Jul 12, 2017 43.86 43.86 43.20 43.28 809 -0.59(-1.34%)
Jul 11, 2017 43.15 44.14 43.15 43.87 2,753 +0.13(+0.29%)
Jul 10, 2017 44.40 44.84 43.45 43.75 8,042 -0.71(-1.60%)
Jul 07, 2017 44.27 44.55 44.14 44.46 4,201 -1.76(-3.80%)
Jul 05, 2017 46.22 46.22 46.22 0 -1.06(-2.24%)
Jul 03, 2017 47.28 47.28 47.28 47.28 89 +0.00(+0.00%)
Jun 29, 2017 47.28 89 -0.42(-0.89%)
Jun 28, 2017 47.49 47.70 47.49 47.70 897 +0.59(+1.24%)
Jun 26, 2017 47.12 1 +0.51(+1.10%)
Jun 23, 2017 46.20 46.60 46.20 46.60 551 +0.27(+0.58%)
Jun 22, 2017 46.33 46.33 46.33 46.33 194 -0.79(-1.67%)
Jun 20, 2017 47.12 13 -2.12(-4.30%)
Jun 19, 2017 49.24 49.24 49.24 49.24 253 -0.54(-1.08%)
Jun 16, 2017 49.65 49.77 49.65 49.77 242 -0.85(-1.67%)
Jun 14, 2017 50.62 50.62 50.62 0 -0.10(-0.20%)
Jun 13, 2017 50.72 50.72 50.72 50.72 1,122 +0.47(+0.94%)
Jun 09, 2017 50.25 17 +0.25(+0.49%)
Jun 08, 2017 49.24 50.09 49.24 50.00 1,927 -0.08(-0.16%)
Jun 06, 2017 50.08 144 +0.38(+0.77%)
Jun 05, 2017 49.60 49.70 49.60 49.70 629 +1.53(+3.17%)
Jun 02, 2017 48.17 48.17 48.17 48.17 629 -0.75(-1.53%)
Jun 01, 2017 48.28 49.44 48.28 48.92 1,432 +1.61(+3.41%)
May 31, 2017 47.31 47.31 47.31 47.31 499 +0.18(+0.38%)
May 30, 2017 47.13 47.13 47.13 47.13 730 -0.73(-1.53%)
May 26, 2017 47.89 47.92 47.86 47.86 833 +0.76(+1.62%)
May 25, 2017 47.03 47.10 47.03 47.10 1,129 +0.57(+1.21%)
May 24, 2017 46.54 46.54 46.54 46.54 200 -0.85(-1.80%)
May 23, 2017 46.91 47.81 46.91 47.39 1,010 +0.49(+1.04%)
May 22, 2017 47.01 47.16 46.88 46.91 1,989 +0.15(+0.32%)
May 19, 2017 45.87 46.75 45.87 46.75 595 +1.74(+3.86%)
May 18, 2017 44.86 45.02 44.86 45.02 329 -0.43(-0.95%)
May 17, 2017 45.45 45.45 45.45 45.45 121 -0.78(-1.69%)
May 16, 2017 45.74 46.50 45.74 46.23 3,125 -0.13(-0.27%)
May 12, 2017 46.36 71 -0.64(-1.36%)
May 10, 2017 47.00 66 -0.19(-0.41%)
May 09, 2017 47.64 47.64 46.77 47.19 1,178 +0.42(+0.90%)
May 08, 2017 48.92 48.92 46.76 46.77 1,391 -0.14(-0.31%)
May 05, 2017 45.92 47.07 45.92 46.91 10,163 +1.34(+2.94%)
May 04, 2017 44.97 45.58 44.97 45.58 465 -2.97(-6.11%)
May 03, 2017 48.54 48.54 48.54 48.54 161 -2.84(-5.52%)
May 02, 2017 50.98 51.38 50.91 51.38 543 +0.04(+0.08%)
May 01, 2017 51.34 51.34 51.34 51.34 372 +0.08(+0.16%)
Apr 28, 2017 51.76 52.00 51.26 51.26 2,478 -1.52(-2.88%)
Apr 27, 2017 53.69 53.69 52.78 52.78 1,483 -0.51(-0.96%)
Apr 26, 2017 52.80 53.34 52.80 53.29 754 +0.93(+1.78%)
Apr 25, 2017 52.06 53.10 52.06 52.36 2,618 +1.37(+2.69%)
Apr 24, 2017 50.99 50.99 50.99 50.99 295 -1.27(-2.43%)
Apr 20, 2017 52.26 200 +0.33(+0.64%)
Apr 19, 2017 50.55 51.93 50.55 51.92 2,283 +1.38(+2.72%)
Apr 18, 2017 50.55 50.55 50.55 50.55 223 -0.63(-1.23%)
Apr 17, 2017 50.00 51.19 50.00 51.18 5,500 +0.61(+1.21%)
Apr 12, 2017 50.57 297 +0.31(+0.61%)
Apr 10, 2017 50.26 321 +0.79(+1.60%)
Apr 07, 2017 48.22 49.47 48.22 49.47 3,219 +1.17(+2.42%)
Apr 06, 2017 48.30 48.30 48.30 48.30 519 -0.99(-2.01%)
Apr 05, 2017 48.79 49.29 48.79 49.29 3,047 +0.72(+1.48%)
Apr 04, 2017 48.65 48.68 47.88 48.57 13,249 +2.77(+6.04%)
Apr 03, 2017 47.32 47.32 45.66 45.80 2,417 -1.45(-3.08%)
Mar 31, 2017 47.08 47.26 47.08 47.26 707 +0.71(+1.53%)
Mar 30, 2017 46.58 46.71 46.55 46.55 1,338 +0.60(+1.31%)
Mar 29, 2017 44.67 46.06 44.67 45.94 3,829 +1.21(+2.71%)
Mar 28, 2017 43.62 45.24 43.62 44.73 1,947 -0.38(-0.84%)
Mar 27, 2017 44.72 45.34 44.37 45.11 2,272 -0.67(-1.47%)
Mar 24, 2017 45.49 46.46 45.49 45.78 3,009 -0.53(-1.13%)
Mar 23, 2017 45.58 46.33 45.58 46.31 2,199 +0.18(+0.40%)
Mar 22, 2017 46.12 46.12 46.12 46.12 280 -1.76(-3.67%)
Mar 21, 2017 47.61 47.88 47.61 47.88 398 -0.63(-1.30%)
Mar 20, 2017 47.78 48.51 47.78 48.51 2,230 +0.36(+0.75%)
Mar 17, 2017 48.17 48.20 48.13 48.15 769 +0.40(+0.84%)
Mar 16, 2017 47.94 47.94 47.38 47.75 919 +0.33(+0.69%)
Mar 15, 2017 45.87 47.43 45.87 47.43 3,038 +1.58(+3.44%)
Mar 14, 2017 46.18 46.25 45.74 45.85 1,425 -1.52(-3.20%)
Mar 13, 2017 45.55 47.36 45.55 47.36 6,259 +1.51(+3.30%)
Mar 10, 2017 45.30 46.09 45.26 45.85 9,681 +0.47(+1.03%)
Mar 09, 2017 44.26 45.83 44.26 45.38 5,423 +0.63(+1.40%)
Mar 08, 2017 44.75 45.66 44.69 44.76 11,196 -0.16(-0.36%)
Mar 07, 2017 45.58 46.37 44.82 44.92 16,751 -1.56(-3.35%)
Mar 06, 2017 46.99 47.25 46.32 46.48 19,098 -1.15(-2.42%)
Mar 03, 2017 48.61 48.61 46.46 47.63 74,828 -2.09(-4.21%)
Mar 02, 2017 50.70 50.70 49.73 49.73 1,508 -0.93(-1.83%)
Mar 01, 2017 49.11 50.65 48.81 50.65 3,091 +2.17(+4.48%)
Feb 28, 2017 51.02 51.02 48.23 48.48 16,994 -2.56(-5.02%)
Feb 27, 2017 50.10 51.04 50.10 51.04 2,498 +0.23(+0.46%)
Feb 24, 2017 51.94 51.94 50.81 50.81 1,421 -1.10(-2.12%)
Feb 23, 2017 53.95 53.95 51.91 51.91 2,726 -1.39(-2.60%)
Feb 22, 2017 51.79 53.65 51.79 53.30 3,062 +0.97(+1.84%)
Feb 21, 2017 51.56 52.80 51.56 52.33 6,631 +0.77(+1.49%)
Feb 17, 2017 51.56 51.56 51.56 0 +0.55(+1.07%)
Feb 16, 2017 49.85 51.01 49.85 51.01 3,473 +0.62(+1.23%)
Feb 15, 2017 49.80 50.81 49.80 50.39 4,581 -0.26(-0.52%)
Feb 14, 2017 51.61 51.78 50.66 50.66 3,004 -0.71(-1.38%)
Feb 13, 2017 51.13 52.07 49.93 51.36 13,191 -0.11(-0.21%)
Feb 10, 2017 53.25 53.25 51.02 51.47 4,655 +0.38(+0.74%)
Feb 09, 2017 49.36 51.27 49.22 51.09 8,914 +0.63(+1.24%)
Feb 08, 2017 49.47 50.47 49.24 50.47 8,267 +0.17(+0.34%)
Feb 07, 2017 50.79 50.84 50.02 50.30 7,624 -1.03(-2.01%)
Feb 06, 2017 52.80 52.80 50.72 51.33 9,613 -1.40(-2.66%)
Feb 03, 2017 52.93 53.25 52.01 52.73 4,246 +1.05(+2.02%)
Feb 02, 2017 51.95 52.18 50.88 51.69 15,182 -0.90(-1.71%)
Feb 01, 2017 56.38 56.38 52.08 52.59 22,947 -4.07(-7.18%)
Jan 31, 2017 57.14 57.64 56.38 56.65 2,310 -0.05(-0.09%)
Jan 30, 2017 57.42 57.42 56.21 56.70 5,793 -0.72(-1.26%)
Jan 27, 2017 55.79 57.43 55.79 57.43 5,804 +1.38(+2.47%)
Jan 26, 2017 56.12 56.38 54.69 56.04 6,010 +0.33(+0.59%)
Jan 25, 2017 54.77 55.73 54.49 55.71 6,121 +1.12(+2.05%)
Jan 24, 2017 56.65 56.65 54.24 54.60 13,697 -1.48(-2.63%)
Jan 23, 2017 55.05 56.55 55.05 56.07 4,011 +1.02(+1.85%)
Jan 20, 2017 56.05 56.05 55.05 55.05 1,068 +0.28(+0.51%)
Jan 19, 2017 54.37 55.49 54.37 54.77 5,379 +0.40(+0.73%)
Jan 18, 2017 55.74 55.89 54.38 54.38 3,325 -1.35(-2.41%)
Jan 17, 2017 56.45 56.45 55.50 55.72 1,929 -0.72(-1.28%)
Jan 13, 2017 56.45 56.45 56.45 0 +0.50(+0.90%)
Jan 12, 2017 55.27 56.19 54.42 55.94 4,110 -0.89(-1.56%)
Jan 11, 2017 55.88 57.72 55.88 56.83 11,595 +0.71(+1.27%)
Jan 10, 2017 57.41 57.47 54.95 56.12 36,273 -0.49(-0.86%)
Jan 09, 2017 57.50 57.50 56.16 56.61 7,233 -1.57(-2.69%)
Jan 06, 2017 60.41 61.22 57.28 58.17 23,231 -1.75(-2.91%)
Jan 05, 2017 62.39 62.39 58.60 59.92 13,477 +0.22(+0.37%)
Jan 04, 2017 58.60 61.73 58.60 59.70 13,821 +1.84(+3.18%)
Jan 03, 2017 54.82 61.14 54.57 57.85 11,879 +4.07(+7.58%)
Dec 30, 2016 53.78 53.78 53.78 0 -0.17(-0.32%)
Dec 29, 2016 54.34 55.03 53.82 53.95 12,297 -0.99(-1.81%)
Dec 28, 2016 56.47 56.88 53.42 54.94 12,632 -1.50(-2.66%)
Dec 27, 2016 55.82 56.86 55.04 56.45 5,164 +2.01(+3.69%)
Dec 23, 2016 54.44 54.44 54.44 0 +0.34(+0.62%)
Dec 22, 2016 53.70 55.22 53.63 54.10 8,596 +0.77(+1.44%)
Dec 21, 2016 53.88 54.46 53.33 53.33 8,228 -0.27(-0.50%)
Dec 20, 2016 53.33 53.85 53.23 53.60 15,570 +0.78(+1.47%)
Dec 19, 2016 50.94 53.22 50.94 52.82 5,551 +2.20(+4.34%)
Dec 16, 2016 50.94 50.94 50.40 50.62 25,694 +0.40(+0.80%)
Dec 15, 2016 49.78 50.36 49.51 50.22 3,288 +0.45(+0.91%)
Dec 14, 2016 50.54 50.66 49.47 49.77 15,615 -0.45(-0.90%)
Dec 13, 2016 49.90 50.66 49.58 50.22 8,317 +1.02(+2.08%)
Dec 12, 2016 50.99 50.99 49.20 49.20 12,272 -1.07(-2.13%)
Dec 09, 2016 51.41 51.41 50.12 50.27 27,718 -0.33(-0.66%)
Dec 08, 2016 50.98 51.40 50.00 50.60 16,802 +0.32(+0.64%)
Dec 07, 2016 48.75 50.28 47.78 50.28 21,075 +2.57(+5.38%)
Dec 06, 2016 48.69 50.09 46.38 47.71 227,831 +0.94(+2.01%)
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.