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 (%)
Dec 30, 2016 53.64 53.64 53.64 0 -0.17(-0.32%)
Dec 29, 2016 54.20 54.89 53.68 53.81 12,329 -0.99(-1.81%)
Dec 28, 2016 56.33 56.73 53.28 54.80 12,665 -1.50(-2.66%)
Dec 27, 2016 55.68 56.71 54.90 56.30 5,177 +2.00(+3.69%)
Dec 23, 2016 54.30 54.30 54.30 0 +0.34(+0.62%)
Dec 22, 2016 53.56 55.08 53.49 53.96 8,619 +0.77(+1.44%)
Dec 21, 2016 53.74 54.32 53.19 53.19 8,249 -0.24(-0.44%)
Dec 20, 2016 53.17 53.69 53.07 53.43 15,619 +0.78(+1.47%)
Dec 19, 2016 50.78 53.06 50.78 52.66 5,569 +2.19(+4.34%)
Dec 16, 2016 50.78 50.78 50.25 50.47 25,775 +0.40(+0.80%)
Dec 15, 2016 49.62 50.20 49.36 50.06 3,299 +0.45(+0.91%)
Dec 14, 2016 50.38 50.50 49.31 49.61 15,664 -0.45(-0.90%)
Dec 13, 2016 49.75 50.50 49.43 50.06 8,343 +1.02(+2.08%)
Dec 12, 2016 50.83 50.83 49.04 49.04 12,311 -1.07(-2.13%)
Dec 09, 2016 51.25 51.25 49.96 50.11 27,805 -0.33(-0.66%)
Dec 08, 2016 50.82 51.24 49.84 50.44 16,855 +0.32(+0.64%)
Dec 07, 2016 48.60 50.12 47.63 50.12 21,141 +2.56(+5.38%)
Dec 06, 2016 48.54 49.94 46.23 47.56 228,547 +0.94(+2.01%)
Dec 05, 2016 46.62 46.62 46.62 46.62 699 -0.64(-1.35%)
Nov 29, 2016 47.26 134 +0.28(+0.60%)
Nov 28, 2016 47.24 47.24 46.98 46.98 798 +3.40(+7.81%)
Nov 22, 2016 43.57 6 +2.41(+5.85%)
Nov 11, 2016 41.17 4 +0.15(+0.36%)
Nov 10, 2016 41.66 41.66 41.02 41.02 652 -1.63(-3.83%)
Nov 09, 2016 41.34 42.65 41.28 42.65 2,754 +4.27(+11.13%)
Nov 04, 2016 38.38 206 +0.27(+0.71%)
Nov 03, 2016 37.85 38.11 37.85 38.11 885 -1.60(-4.03%)
Nov 02, 2016 39.71 39.71 39.71 39.71 298 -2.00(-4.80%)
Nov 01, 2016 41.71 41.71 41.71 41.71 506 -2.02(-4.61%)
Oct 24, 2016 43.73 2 -1.15(-2.56%)
Oct 14, 2016 44.72 44.87 44.87 44.87 448 +0.07(+0.15%)
Oct 12, 2016 44.59 44.81 44.59 44.81 179 +0.11(+0.24%)
Oct 11, 2016 44.59 44.70 44.59 44.70 589 -2.12(-4.52%)
Oct 03, 2016 46.81 46.81 46.81 46.81 67 +0.00(+0.00%)
Sep 30, 2016 46.81 46.81 46.81 46.81 8 +0.00(+0.00%)
Sep 29, 2016 46.81 46.81 46.81 46.81 11 -0.00(-0.00%)
Sep 28, 2016 46.81 46.81 46.81 46.81 38 +0.00(+0.00%)
Sep 27, 2016 46.81 46.81 46.81 46.81 894 +0.68(+1.47%)
Sep 26, 2016 46.13 46.13 46.13 46.13 233 +1.30(+2.91%)
Sep 21, 2016 44.19 44.83 44.83 44.83 3,140 -0.01(-0.02%)
Sep 16, 2016 44.84 44.84 44.84 44.84 450 -0.96(-2.09%)
Sep 15, 2016 45.80 45.80 45.80 45.80 227 -0.66(-1.41%)
Sep 12, 2016 46.45 46.45 46.45 46.45 204 +0.43(+0.93%)
Sep 09, 2016 45.94 46.03 45.94 46.03 3,457 -0.72(-1.55%)
Sep 08, 2016 47.50 47.81 46.74 46.75 19,687 +2.86(+6.51%)
Sep 01, 2016 44.17 44.17 43.90 43.90 6 -0.07(-0.17%)
Aug 26, 2016 45.06 43.97 43.97 43.97 2,477 +0.58(+1.34%)
Aug 22, 2016 47.03 43.39 43.39 43.39 7,208 -3.23(-6.92%)
Aug 16, 2016 46.66 46.66 46.37 46.61 38 -0.44(-0.94%)
Aug 15, 2016 47.50 47.50 47.06 47.06 1,351 -0.86(-1.80%)
Aug 11, 2016 47.98 48.18 47.81 47.92 121 -0.65(-1.33%)
Aug 10, 2016 48.57 48.57 48.57 48.57 371 -0.71(-1.44%)
Aug 09, 2016 49.36 49.36 49.28 49.28 1,126 +0.19(+0.38%)
Aug 08, 2016 49.19 49.19 49.09 49.09 578 -0.49(-0.99%)
Aug 05, 2016 51.49 51.49 49.58 49.58 2,358 +0.27(+0.56%)
Aug 04, 2016 50.46 50.46 49.30 49.30 1,126 -0.76(-1.52%)
Aug 02, 2016 50.17 50.38 50.06 50.06 67 -1.65(-3.19%)
Jul 29, 2016 51.72 51.72 51.72 51.72 364 -0.81(-1.55%)
Jul 27, 2016 52.52 52.53 52.52 52.53 60 -0.08(-0.15%)
Jul 25, 2016 52.90 52.90 52.56 52.61 232 +0.20(+0.38%)
Jul 22, 2016 51.05 52.41 51.05 52.41 3,703 +0.92(+1.79%)
Jul 21, 2016 51.48 51.48 51.48 51.48 290 +0.40(+0.79%)
Jul 20, 2016 51.45 51.45 51.08 51.08 7,144 +0.67(+1.33%)
Jul 19, 2016 52.21 52.47 50.41 50.41 35,792 -2.28(-4.33%)
Jul 18, 2016 53.01 53.01 51.99 52.69 6,036 -0.32(-0.59%)
Jul 15, 2016 53.45 54.06 53.01 53.01 4,367 -0.09(-0.17%)
Jul 14, 2016 53.89 53.89 53.10 53.10 7,791 +0.28(+0.54%)
Jul 13, 2016 52.30 53.98 52.30 52.81 26,165 -0.11(-0.21%)
Jul 12, 2016 52.25 52.92 52.25 52.92 15,785 +3.96(+8.10%)
Jul 05, 2016 48.96 48.96 48.96 48.96 306 +1.22(+2.55%)
Jul 01, 2016 48.60 47.74 47.74 47.74 8,559 +0.23(+0.49%)
Jun 29, 2016 44.44 47.50 44.44 47.50 2 +3.21(+7.26%)
Jun 28, 2016 44.29 44.27 44.27 44.29 819 +0.01(+0.03%)
Jun 27, 2016 44.27 44.27 44.27 44.27 436 -0.97(-2.14%)
Jun 24, 2016 44.98 45.24 44.98 45.24 5,072 -1.09(-2.35%)
Jun 22, 2016 46.85 46.85 46.33 46.33 74 +0.39(+0.84%)
Jun 20, 2016 46.98 45.94 45.94 45.94 901 +1.47(+3.29%)
Jun 15, 2016 44.49 44.49 44.48 44.48 207 +1.59(+3.71%)
Jun 13, 2016 43.73 42.89 42.89 42.89 901 -1.81(-4.06%)
Jun 08, 2016 44.14 44.70 44.70 44.70 2,477 +1.06(+2.44%)
Jun 07, 2016 43.00 43.64 42.93 43.64 2,239 +0.83(+1.95%)
Jun 06, 2016 42.81 42.81 42.61 42.81 1,779 +1.72(+4.18%)
Jun 03, 2016 43.52 43.52 40.44 41.09 2,277 -2.32(-5.35%)
Jun 02, 2016 42.98 43.41 42.64 43.41 3,633 +1.13(+2.67%)
Jun 01, 2016 44.24 44.24 42.28 42.28 11,084 -1.81(-4.11%)
May 31, 2016 44.47 44.47 44.10 44.10 1,130 +0.53(+1.21%)
May 27, 2016 43.57 43.57 43.57 43.57 225 +0.92(+2.15%)
May 25, 2016 42.61 42.82 42.61 42.65 126 +0.46(+1.09%)
May 23, 2016 42.08 42.19 41.66 42.19 69 +0.41(+0.97%)
May 20, 2016 41.78 41.78 41.78 41.78 452 -0.02(-0.04%)
May 19, 2016 41.50 41.80 40.84 41.80 3,694 -0.98(-2.29%)
May 16, 2016 42.17 42.78 42.78 42.78 2,703 +0.84(+2.01%)
May 13, 2016 41.24 41.94 41.24 41.94 6,982 +0.18(+0.43%)
May 12, 2016 41.53 41.83 41.53 41.76 1,468 -0.93(-2.17%)
May 10, 2016 41.75 42.69 41.75 42.69 123 +1.47(+3.57%)
May 09, 2016 41.43 41.46 41.17 41.22 3,191 +0.85(+2.12%)
May 06, 2016 40.79 41.27 40.36 40.36 3,579 -1.65(-3.94%)
May 05, 2016 44.75 44.75 42.02 42.02 1,959 -1.35(-3.12%)
May 04, 2016 43.39 43.53 43.37 43.37 1,087 +0.44(+1.01%)
May 03, 2016 43.31 43.31 42.93 42.93 2,545 -1.34(-3.04%)
May 02, 2016 43.58 44.44 43.58 44.28 15,109 +0.95(+2.20%)
Apr 29, 2016 43.61 43.61 42.93 43.33 939 -0.62(-1.41%)
Apr 26, 2016 43.95 43.95 43.95 43.95 211 +0.27(+0.61%)
Apr 25, 2016 43.68 43.68 43.68 43.68 238 +0.38(+0.88%)
Apr 21, 2016 44.25 43.30 43.30 43.30 450 -1.73(-3.85%)
Apr 20, 2016 44.20 45.03 44.20 45.03 977 +0.70(+1.59%)
Apr 19, 2016 43.96 44.33 43.96 44.33 729 +1.68(+3.95%)
Apr 18, 2016 43.49 43.49 42.65 42.65 678 -0.03(-0.07%)
Apr 14, 2016 42.67 42.69 42.67 42.68 123 +0.46(+1.08%)
Apr 13, 2016 42.22 42.22 42.22 42.22 711 +0.12(+0.29%)
Apr 12, 2016 42.39 42.75 42.10 42.10 5,059 +0.72(+1.74%)
Apr 11, 2016 42.07 42.07 41.38 41.38 1,822 -0.81(-1.93%)
Apr 08, 2016 42.88 42.88 42.19 42.19 1,772 -0.21(-0.50%)
Apr 07, 2016 42.21 42.41 42.21 42.41 461 -0.46(-1.08%)
Apr 06, 2016 42.89 42.89 42.87 42.87 790 -0.09(-0.22%)
Apr 05, 2016 43.27 43.39 42.96 42.96 32,920 -0.75(-1.71%)
Apr 04, 2016 43.44 44.10 42.87 43.71 38,619 +1.49(+3.52%)
Apr 01, 2016 41.52 43.11 41.52 42.22 93,966 +0.43(+1.03%)
Mar 31, 2016 41.79 41.79 41.79 41.79 1,137 +2.11(+5.31%)
Mar 28, 2016 40.64 40.64 39.68 39.68 22 -0.36(-0.90%)
Mar 18, 2016 40.04 40.04 40.04 40.04 225 +0.66(+1.66%)
Mar 17, 2016 39.39 39.39 39.39 39.39 903 +0.44(+1.13%)
Mar 16, 2016 38.95 38.95 38.95 38.95 341 -1.01(-2.53%)
Mar 10, 2016 39.96 39.96 39.96 39.96 115 -0.15(-0.36%)
Mar 08, 2016 40.10 40.10 40.10 40.10 2 -0.93(-2.25%)
Mar 07, 2016 41.28 41.28 41.03 41.03 3,786 +1.00(+2.50%)
Mar 04, 2016 40.61 40.94 40.03 40.03 1,902 -0.15(-0.39%)
Mar 02, 2016 39.65 40.18 39.65 40.18 2 +1.84(+4.80%)
Feb 29, 2016 38.61 38.61 37.85 38.34 124 +1.38(+3.74%)
Feb 25, 2016 36.22 36.96 36.96 36.96 677 +1.94(+5.55%)
Feb 23, 2016 35.01 35.02 35.02 35.02 451 +0.91(+2.67%)
Feb 17, 2016 34.23 34.23 34.11 34.11 70 +0.99(+2.98%)
Feb 16, 2016 32.66 33.14 32.66 33.12 761 +2.07(+6.65%)
Feb 11, 2016 30.15 31.05 31.05 31.05 677 +0.36(+1.18%)
Feb 10, 2016 30.69 30.69 30.69 30.69 451 +0.75(+2.51%)
Feb 09, 2016 29.84 29.94 29.36 29.94 1,658 -0.79(-2.56%)
Feb 08, 2016 31.23 31.29 30.53 30.72 2,555 -3.14(-9.28%)
Feb 03, 2016 33.87 33.87 33.87 33.87 115 -0.23(-0.69%)
Feb 01, 2016 33.97 34.10 33.81 34.10 4 +0.91(+2.73%)
Jan 27, 2016 32.78 33.19 32.78 33.19 49 +0.71(+2.19%)
Jan 26, 2016 32.48 32.48 32.48 32.48 858 +2.77(+9.33%)
Jan 21, 2016 29.79 29.71 29.71 29.71 2,711 +2.41(+8.84%)
Jan 20, 2016 28.65 28.65 26.97 27.30 2,117 -2.58(-8.63%)
Jan 19, 2016 29.94 30.58 29.88 29.88 1,554 -0.05(-0.17%)
Jan 15, 2016 30.10 29.93 29.93 29.93 903 -2.06(-6.43%)
Jan 14, 2016 31.05 31.99 31.05 31.99 1,723 -0.91(-2.78%)
Jan 13, 2016 32.86 32.90 32.86 32.90 451 +0.26(+0.81%)
Jan 12, 2016 33.61 33.61 32.64 32.64 1,459 -0.38(-1.15%)
Jan 11, 2016 33.43 33.56 32.90 33.02 3,206 -0.87(-2.57%)
Jan 08, 2016 33.89 33.89 33.89 33.89 1,570 -0.67(-1.95%)
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.