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

Ultra Telecommunications 2X ETF (NY: LTL )

68.32 -0.04 (-0.06%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 26, 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 (%)
Dec 31, 2014 39.75 39.15 39.15 39.15 5,958 -0.60(-1.52%)
Dec 30, 2014 40.18 40.18 39.54 39.75 15,818 -0.41(-1.03%)
Dec 29, 2014 39.93 40.43 39.85 40.16 4,146 -0.29(-0.72%)
Dec 26, 2014 40.20 40.45 40.20 40.45 2,236 +0.79(+1.99%)
Dec 24, 2014 39.46 39.67 39.67 39.67 2,062 -0.05(-0.12%)
Dec 23, 2014 40.09 40.11 39.65 39.71 5,647 +0.68(+1.73%)
Dec 22, 2014 39.46 39.46 39.04 39.04 3,490 -0.07(-0.19%)
Dec 19, 2014 38.37 39.46 38.37 39.11 14,835 +0.75(+1.94%)
Dec 18, 2014 37.71 38.83 37.56 38.37 8,608 +1.57(+4.25%)
Dec 17, 2014 36.12 36.87 35.77 36.80 6,835 +1.22(+3.43%)
Dec 16, 2014 35.69 36.46 34.70 35.58 15,236 +0.58(+1.66%)
Dec 15, 2014 36.57 36.75 34.88 35.00 25,675 -1.27(-3.50%)
Dec 12, 2014 37.10 37.10 35.80 36.27 19,051 -0.96(-2.59%)
Dec 11, 2014 36.80 37.39 36.29 37.23 12,177 -0.26(-0.70%)
Dec 10, 2014 38.27 38.27 37.12 37.49 27,932 -0.52(-1.38%)
Dec 09, 2014 38.43 38.43 37.52 38.02 26,622 -0.78(-2.02%)
Dec 08, 2014 40.76 40.76 38.80 38.80 135,298 -1.05(-2.63%)
Dec 05, 2014 40.80 41.05 39.78 39.85 136,450 -1.52(-3.68%)
Dec 01, 2014 41.37 41.37 41.37 41.37 681 -0.71(-1.69%)
Nov 28, 2014 42.08 42.08 42.08 42.08 341 +0.50(+1.21%)
Nov 26, 2014 41.58 41.58 41.58 41.58 458 +0.85(+2.09%)
Nov 25, 2014 41.58 41.58 40.72 40.73 2,775 -0.03(-0.07%)
Nov 24, 2014 40.76 40.76 40.76 40.76 704 -0.43(-1.04%)
Nov 21, 2014 41.18 41.18 41.17 41.18 1,424 -0.03(-0.07%)
Nov 19, 2014 41.21 41.21 41.21 41.21 2 -0.37(-0.89%)
Nov 18, 2014 42.07 42.07 41.58 41.58 1,032 -0.96(-2.26%)
Nov 14, 2014 42.54 42.54 42.54 42.54 16 +2.14(+5.28%)
Nov 11, 2014 40.41 40.41 40.41 40.41 61 +0.46(+1.15%)
Nov 07, 2014 39.95 39.95 39.95 39.95 114 -1.00(-2.44%)
Nov 04, 2014 40.95 40.95 40.95 40.95 917 +3.98(+10.77%)
Oct 20, 2014 36.22 36.97 36.22 36.97 149 +1.67(+4.72%)
Oct 16, 2014 35.02 35.30 35.02 35.30 137 -0.21(-0.59%)
Oct 10, 2014 36.91 37.24 35.51 35.51 48 -3.95(-10.00%)
Oct 03, 2014 39.88 39.89 39.26 39.46 48 -1.89(-4.57%)
Sep 26, 2014 41.34 41.34 41.34 41.34 0 +0.00(+0.00%)
Sep 24, 2014 41.44 41.34 41.34 41.34 1,376 -0.07(-0.17%)
Sep 23, 2014 41.42 41.42 41.41 41.41 1,435 -1.63(-3.79%)
Sep 22, 2014 43.05 43.05 43.05 43.05 27 +0.00(+0.00%)
Sep 19, 2014 43.05 43.05 43.05 43.05 620 +1.58(+3.82%)
Sep 18, 2014 41.46 41.46 41.46 41.46 50 -0.00(-0.00%)
Sep 16, 2014 41.46 41.46 41.46 41.46 459 +0.01(+0.02%)
Sep 15, 2014 41.45 41.45 41.45 41.45 287 +0.29(+0.70%)
Sep 11, 2014 41.17 41.17 41.17 41.17 0 +0.00(+0.00%)
Sep 10, 2014 41.16 41.16 41.16 41.16 542 -1.36(-3.21%)
Sep 09, 2014 42.53 42.53 42.53 42.53 22 +0.00(+0.00%)
Sep 08, 2014 42.51 42.53 42.51 42.53 1,502 +0.67(+1.61%)
Sep 04, 2014 41.85 41.85 41.85 41.85 0 +0.00(+0.00%)
Sep 03, 2014 41.85 41.85 41.85 41.85 126 +0.00(+0.00%)
Sep 02, 2014 41.85 41.85 41.85 41.85 50 +0.00(+0.00%)
Aug 29, 2014 41.85 41.85 41.85 41.85 0 +0.00(+0.00%)
Aug 28, 2014 41.85 41.85 41.85 41.85 25 +0.00(+0.00%)
Aug 27, 2014 41.85 41.85 41.85 41.85 22 +0.00(+0.00%)
Aug 26, 2014 41.85 41.85 41.85 41.85 45 +0.00(+0.00%)
Aug 25, 2014 41.85 41.85 41.85 41.85 4 +0.00(+0.00%)
Aug 22, 2014 41.85 41.85 41.85 41.85 165 +0.00(+0.00%)
Aug 21, 2014 41.85 41.85 41.85 41.85 114 +0.00(+0.00%)
Aug 19, 2014 41.85 41.85 41.85 41.85 0 +0.00(+0.00%)
Aug 15, 2014 41.85 41.85 41.85 41.85 0 +0.00(+0.00%)
Aug 11, 2014 41.85 41.85 41.85 41.85 0 +0.00(+0.00%)
Aug 08, 2014 41.85 41.85 41.85 41.85 68 +0.00(+0.00%)
Aug 06, 2014 41.85 41.85 41.85 41.85 0 +0.00(+0.00%)
Aug 01, 2014 41.85 41.85 41.85 41.85 0 -1.78(-4.07%)
Jul 31, 2014 43.63 43.63 43.63 43.63 22 +0.00(+0.00%)
Jul 30, 2014 43.63 43.63 43.63 43.63 68 +0.00(+0.00%)
Jul 29, 2014 44.61 44.61 43.63 43.63 957 +2.41(+5.84%)
Jul 28, 2014 41.22 41.22 41.22 41.22 160 +0.00(+0.00%)
Jul 25, 2014 41.22 41.22 41.22 41.22 229 +0.00(+0.00%)
Jul 24, 2014 41.22 41.22 41.22 41.22 1,017 +0.33(+0.80%)
Jul 22, 2014 41.09 40.90 40.90 40.90 1,148 -0.62(-1.48%)
Jul 18, 2014 41.10 41.51 41.51 41.51 2,067 -0.01(-0.03%)
Jul 17, 2014 41.53 41.53 41.53 41.53 1,327 +0.83(+2.03%)
Jul 15, 2014 40.70 40.70 40.70 40.70 0 +0.00(+0.00%)
Jul 14, 2014 40.70 40.70 40.70 40.70 75 +0.00(+0.00%)
Jul 11, 2014 40.70 40.70 40.70 40.70 34 +0.00(+0.00%)
Jul 08, 2014 40.69 40.70 40.70 40.70 1,378 -0.90(-2.16%)
Jul 07, 2014 41.59 41.60 41.59 41.60 978 +1.15(+2.84%)
Jul 03, 2014 40.45 40.45 40.45 40.45 0 +0.00(+0.00%)
Jul 01, 2014 40.45 40.45 40.45 40.45 0 +0.00(+0.00%)
Jun 30, 2014 40.45 40.45 40.45 40.45 4 +0.00(+0.00%)
Jun 27, 2014 40.45 40.45 40.45 40.45 85 +0.00(+0.00%)
Jun 26, 2014 40.49 40.49 40.45 40.45 804 -0.08(-0.19%)
Jun 24, 2014 40.53 40.53 40.53 40.53 460 +0.22(+0.55%)
Jun 20, 2014 40.31 40.31 40.31 40.31 0 +0.00(+0.00%)
Jun 19, 2014 40.31 40.31 40.31 40.31 6 +0.00(+0.00%)
Jun 18, 2014 40.14 40.31 40.14 40.31 2,077 +1.62(+4.17%)
Jun 16, 2014 38.69 38.69 38.69 38.69 0 +0.00(+0.00%)
Jun 13, 2014 38.69 38.69 38.69 38.69 115 +0.00(+0.00%)
Jun 09, 2014 38.69 38.69 38.69 38.69 0 +0.00(+0.00%)
Jun 05, 2014 38.69 38.69 38.69 38.69 0 -0.00(-0.00%)
Jun 03, 2014 38.69 38.69 38.69 38.69 0 +0.00(+0.00%)
Jun 02, 2014 38.69 38.69 38.69 38.69 4 +0.00(+0.00%)
May 30, 2014 38.69 38.69 38.69 38.69 115 +0.00(+0.00%)
May 29, 2014 38.69 38.69 38.69 38.69 126 +0.00(+0.00%)
May 28, 2014 38.69 38.69 38.69 38.69 172 +0.00(+0.00%)
May 23, 2014 38.69 38.69 38.69 38.69 0 +0.00(+0.00%)
May 22, 2014 38.55 38.69 38.55 38.69 2,533 -0.44(-1.13%)
May 21, 2014 39.14 39.14 39.14 39.14 232 +0.00(+0.00%)
May 20, 2014 39.14 39.14 39.14 39.14 62 +0.00(+0.00%)
May 19, 2014 39.14 39.14 39.14 39.14 34 +0.00(+0.00%)
May 16, 2014 39.25 39.25 39.14 39.14 2,556 +0.08(+0.21%)
May 12, 2014 39.06 39.06 39.06 39.06 921 +1.58(+4.21%)
May 09, 2014 37.48 37.48 37.48 37.48 329 +0.00(+0.00%)
May 08, 2014 37.48 37.48 37.48 37.48 23 +0.00(+0.00%)
May 07, 2014 37.28 37.48 37.28 37.48 1,027 -1.01(-2.63%)
May 06, 2014 38.49 38.49 38.49 38.49 27 +0.00(+0.00%)
May 05, 2014 38.49 38.49 38.49 38.49 66 +0.00(+0.00%)
May 02, 2014 38.49 38.49 38.49 38.49 244 +0.00(+0.00%)
May 01, 2014 38.21 38.49 38.21 38.49 1,386 +2.84(+7.98%)
Apr 30, 2014 35.65 35.65 35.65 35.65 69 +0.00(+0.00%)
Apr 28, 2014 35.65 35.65 35.65 35.65 921 -2.71(-7.07%)
Apr 25, 2014 38.36 38.36 38.36 38.36 69 +0.00(+0.00%)
Apr 22, 2014 38.36 38.36 38.36 38.36 0 +1.61(+4.38%)
Apr 17, 2014 36.75 36.75 36.75 36.75 0 +0.00(+0.00%)
Apr 16, 2014 36.75 36.75 36.75 36.75 110 +0.00(+0.00%)
Apr 15, 2014 36.75 36.75 36.75 36.75 52 +0.00(+0.00%)
Apr 14, 2014 36.75 36.75 36.75 36.75 117 +0.00(+0.00%)
Apr 11, 2014 38.18 38.21 36.75 36.75 1,501 -2.11(-5.43%)
Apr 10, 2014 38.86 38.86 38.86 38.86 734 -0.30(-0.76%)
Apr 09, 2014 39.16 39.16 39.16 39.16 82 +0.00(+0.00%)
Apr 08, 2014 38.70 39.16 38.70 39.16 879 -0.13(-0.33%)
Apr 07, 2014 39.29 39.29 39.29 39.29 140 +0.00(+0.00%)
Apr 04, 2014 39.13 39.48 39.13 39.29 1,404 -1.51(-3.71%)
Apr 03, 2014 40.80 40.80 40.80 40.80 575 -0.53(-1.27%)
Apr 02, 2014 41.33 41.33 41.33 41.33 78 +0.00(+0.00%)
Apr 01, 2014 40.95 41.33 40.95 41.33 4,097 +1.23(+3.06%)
Mar 31, 2014 40.08 40.10 39.44 40.10 1,181 +1.62(+4.20%)
Mar 28, 2014 38.48 38.48 38.48 38.48 13 +0.00(+0.00%)
Mar 27, 2014 38.02 38.65 38.01 38.48 26,186 +0.23(+0.59%)
Mar 26, 2014 38.36 38.47 38.22 38.26 38,165 -1.22(-3.10%)
Mar 24, 2014 39.48 39.48 39.48 39.48 0 +0.00(+0.00%)
Mar 20, 2014 39.48 39.48 39.48 39.48 0 +0.75(+1.94%)
Mar 19, 2014 38.73 38.73 38.73 38.73 46 +0.00(+0.00%)
Mar 18, 2014 38.73 38.73 38.73 38.73 1,154 +0.82(+2.16%)
Mar 17, 2014 37.91 37.91 37.91 37.91 404 -0.07(-0.18%)
Mar 11, 2014 37.98 37.98 37.98 37.98 0 +0.00(+0.00%)
Mar 10, 2014 37.98 37.98 37.98 37.98 23 +0.00(+0.00%)
Mar 07, 2014 37.98 37.98 37.98 37.98 159 +0.00(+0.00%)
Mar 06, 2014 37.98 37.98 37.98 37.98 161 +0.00(+0.00%)
Mar 05, 2014 37.92 37.98 37.92 37.98 4,267 +0.23(+0.62%)
Mar 04, 2014 37.74 37.74 37.74 37.74 1,558 +1.23(+3.37%)
Mar 03, 2014 35.97 36.51 34.78 36.51 3,207 -0.31(-0.83%)
Feb 28, 2014 37.24 37.24 36.82 36.82 549 -1.84(-4.76%)
Feb 27, 2014 38.66 38.66 38.66 38.66 184 +0.00(+0.00%)
Feb 26, 2014 38.66 38.66 38.66 38.66 129 +0.00(+0.00%)
Feb 21, 2014 38.66 38.66 38.66 38.66 0 +0.00(+0.00%)
Feb 20, 2014 38.66 38.66 38.66 38.66 265 +2.00(+5.45%)
Feb 18, 2014 36.66 36.66 36.66 36.66 0 +0.00(+0.00%)
Feb 14, 2014 36.66 36.66 36.66 36.66 0 +0.00(+0.00%)
Feb 13, 2014 36.66 36.66 36.66 36.66 76 +0.00(+0.00%)
Feb 12, 2014 36.66 36.66 36.66 36.66 83 +0.00(+0.00%)
Feb 11, 2014 36.66 36.66 36.66 36.66 3,114 +1.45(+4.12%)
Feb 10, 2014 35.21 35.21 35.21 35.21 217 +0.00(+0.00%)
Feb 07, 2014 35.21 35.21 35.21 35.21 323 +0.00(+0.00%)
Feb 06, 2014 35.25 35.25 35.21 35.21 1,293 -2.14(-5.74%)
Feb 04, 2014 37.35 37.35 37.35 37.35 0 +0.00(+0.00%)
Jan 31, 2014 37.35 37.35 37.35 37.35 923 -0.28(-0.75%)
Jan 30, 2014 37.63 37.63 37.63 37.63 39 +0.00(+0.00%)
Jan 29, 2014 37.63 37.63 37.63 37.63 117 +0.00(+0.00%)
Jan 27, 2014 37.63 37.63 37.63 37.63 0 +0.16(+0.44%)
Jan 24, 2014 37.47 37.47 37.47 37.47 302 -1.41(-3.62%)
Jan 23, 2014 38.88 38.88 38.88 38.88 11 +0.00(+0.00%)
Jan 22, 2014 38.88 38.88 38.88 38.88 57 +0.00(+0.00%)
Jan 21, 2014 38.88 38.88 38.88 38.88 962 +0.00(+0.00%)
Jan 17, 2014 38.88 38.88 38.88 38.88 0 +0.00(+0.00%)
Jan 16, 2014 39.02 39.02 38.88 38.88 958 +0.11(+0.29%)
Jan 15, 2014 38.76 38.77 38.76 38.76 2,309 +0.63(+1.66%)
Jan 14, 2014 38.13 38.13 38.13 38.13 230 -0.06(-0.15%)
Jan 13, 2014 38.19 38.19 38.19 38.19 115 +0.00(+0.00%)
Jan 10, 2014 38.19 38.19 38.19 38.19 327 -0.56(-1.45%)
Jan 07, 2014 37.78 38.75 38.75 38.75 461 +0.48(+1.26%)
Jan 06, 2014 38.00 38.27 38.00 38.27 1,524 -1.23(-3.11%)
Jan 03, 2014 39.50 39.50 39.50 39.50 66 +0.00(+0.00%)
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.