Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

71.72 +0.22 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.45 32.45 32.45 32.45 105 +0.59(+1.87%)
May 28, 2020 32.27 32.27 31.85 31.85 658 -0.39(-1.22%)
May 27, 2020 31.80 32.25 31.65 32.25 1,813 +1.41(+4.56%)
May 26, 2020 31.43 31.53 30.84 30.84 1,969 +0.72(+2.39%)
May 22, 2020 29.58 30.12 29.58 30.12 2,116 +0.46(+1.56%)
May 21, 2020 29.66 29.66 29.66 29.66 106 -0.48(-1.58%)
May 20, 2020 30.10 30.13 30.10 30.13 194 +0.78(+2.67%)
May 19, 2020 29.79 29.79 29.26 29.35 6,724 -0.76(-2.51%)
May 18, 2020 29.35 30.11 29.34 30.11 328 +2.10(+7.49%)
May 15, 2020 28.08 29.02 28.01 28.01 3,491 +0.33(+1.18%)
May 14, 2020 27.35 27.68 27.35 27.68 294 +0.08(+0.30%)
May 13, 2020 28.65 28.83 27.60 27.60 1,854 -1.54(-5.28%)
May 12, 2020 29.14 29.14 29.14 29.14 0 -1.18(-3.88%)
May 11, 2020 30.60 30.60 30.31 30.31 211 -0.40(-1.31%)
May 08, 2020 29.45 30.72 29.45 30.72 1,058 +1.78(+6.14%)
May 07, 2020 28.94 28.94 28.94 28.94 0 +0.53(+1.86%)
May 06, 2020 29.23 29.23 28.41 28.41 1,030 -1.19(-4.00%)
May 05, 2020 29.65 29.65 29.50 29.60 2,828 +0.63(+2.18%)
May 04, 2020 28.96 28.96 28.96 28.96 207 -0.05(-0.16%)
May 01, 2020 29.01 29.01 29.01 29.01 105 -1.71(-5.55%)
Apr 30, 2020 30.72 30.72 30.72 30.72 2 -1.61(-4.99%)
Apr 29, 2020 32.11 32.33 32.11 32.33 450 +1.10(+3.51%)
Apr 28, 2020 31.24 31.24 31.24 31.24 111 -0.10(-0.30%)
Apr 27, 2020 31.27 31.33 31.27 31.33 360 +1.08(+3.58%)
Apr 24, 2020 30.25 30.25 30.25 30.25 105 +0.55(+1.85%)
Apr 23, 2020 29.70 29.70 29.70 29.70 12 +0.11(+0.37%)
Apr 22, 2020 29.59 29.59 29.59 29.59 0 +1.03(+3.59%)
Apr 21, 2020 28.56 28.56 28.56 28.56 4 -2.07(-6.76%)
Apr 20, 2020 30.63 30.63 30.63 30.63 0 -0.07(-0.21%)
Apr 17, 2020 29.55 30.70 29.55 30.70 317 +1.18(+3.98%)
Apr 16, 2020 29.52 29.52 29.52 29.52 49 +0.61(+2.13%)
Apr 15, 2020 28.91 28.91 28.91 28.91 105 -1.78(-5.81%)
Apr 14, 2020 30.69 30.69 30.69 30.69 0 +1.68(+5.79%)
Apr 13, 2020 29.01 29.01 29.01 29.01 5 -1.22(-4.04%)
Apr 09, 2020 30.10 30.48 30.10 30.23 6,983 +0.96(+3.28%)
Apr 08, 2020 29.27 29.27 29.27 29.27 769 +1.01(+3.57%)
Apr 07, 2020 28.55 28.55 28.26 28.26 329 +0.75(+2.73%)
Apr 06, 2020 27.51 27.51 27.51 27.51 93 +3.03(+12.35%)
Apr 03, 2020 24.49 24.49 24.49 24.49 0 -0.67(-2.67%)
Apr 02, 2020 25.16 25.16 25.16 25.16 83 +0.89(+3.65%)
Apr 01, 2020 24.27 24.27 24.27 24.27 3 -1.36(-5.31%)
Mar 31, 2020 25.63 25.63 25.63 25.63 0 -1.27(-4.72%)
Mar 30, 2020 26.90 26.90 26.90 26.90 5 +1.60(+6.34%)
Mar 27, 2020 25.33 25.33 24.74 25.30 1,058 -2.00(-7.34%)
Mar 26, 2020 27.30 27.30 27.30 27.30 61 +3.64(+15.41%)
Mar 25, 2020 23.12 24.15 23.12 23.66 1,026 +0.03(+0.12%)
Mar 24, 2020 22.92 23.63 22.91 23.63 1,511 +2.14(+9.96%)
Mar 23, 2020 20.64 21.61 20.64 21.49 11,816 -1.30(-5.71%)
Mar 20, 2020 22.27 22.79 22.13 22.79 639 -2.54(-10.01%)
Mar 19, 2020 24.88 25.32 24.88 25.32 562 +0.42(+1.68%)
Mar 18, 2020 24.49 25.00 22.38 24.91 5,473 -1.81(-6.77%)
Mar 17, 2020 27.41 27.41 26.71 26.71 10,328 +2.12(+8.62%)
Mar 16, 2020 24.55 24.59 24.55 24.59 202 -3.62(-12.83%)
Mar 13, 2020 26.73 28.21 26.73 28.21 426 +2.47(+9.59%)
Mar 12, 2020 25.68 25.75 25.56 25.75 361 -4.64(-15.26%)
Mar 11, 2020 30.38 30.38 30.38 30.38 47 -2.46(-7.48%)
Mar 10, 2020 31.57 32.84 31.57 32.84 259 +1.71(+5.49%)
Mar 09, 2020 33.32 33.32 29.39 31.13 19,099 -3.82(-10.92%)
Mar 06, 2020 34.88 34.95 34.88 34.95 106 -0.80(-2.25%)
Mar 05, 2020 35.75 35.75 35.75 35.75 0 -1.87(-4.97%)
Mar 04, 2020 37.62 37.62 37.62 37.62 6 +2.78(+7.97%)
Mar 03, 2020 36.18 36.23 34.49 34.85 321 -1.61(-4.41%)
Mar 02, 2020 35.77 36.46 35.77 36.46 19,393 +3.37(+10.18%)
Feb 28, 2020 33.09 33.09 33.09 33.09 426 -1.39(-4.02%)
Feb 27, 2020 35.24 36.04 34.47 34.47 1,440 -2.54(-6.86%)
Feb 26, 2020 37.02 37.02 37.02 37.02 66 -0.22(-0.58%)
Feb 25, 2020 37.23 37.23 37.23 37.23 559 -1.79(-4.58%)
Feb 24, 2020 39.02 39.02 39.02 39.02 127 -1.37(-3.38%)
Feb 21, 2020 40.39 40.39 40.39 40.39 106 -0.62(-1.51%)
Feb 20, 2020 41.00 41.00 41.00 41.00 399 +0.01(+0.03%)
Feb 19, 2020 40.99 40.99 40.99 40.99 21 +0.66(+1.62%)
Feb 18, 2020 40.34 40.34 40.34 40.34 41 -0.17(-0.43%)
Feb 14, 2020 40.51 40.51 40.51 40.51 106 -0.48(-1.17%)
Feb 13, 2020 40.99 40.99 40.99 40.99 1,285 -0.28(-0.67%)
Feb 12, 2020 41.27 41.27 41.27 41.27 1,247 +0.25(+0.62%)
Feb 11, 2020 43.35 43.38 40.51 41.02 8,660 +1.12(+2.80%)
Feb 10, 2020 39.69 39.90 39.59 39.90 1,025 +0.36(+0.91%)
Feb 07, 2020 39.54 39.54 39.54 39.54 106 -0.03(-0.08%)
Feb 06, 2020 39.57 39.57 39.57 39.57 0 +0.59(+1.52%)
Feb 05, 2020 39.08 39.08 38.97 38.97 22,247 +0.40(+1.04%)
Feb 04, 2020 38.57 38.57 38.57 38.57 207 +1.16(+3.10%)
Feb 03, 2020 37.41 37.41 37.41 37.41 8 -0.33(-0.86%)
Jan 31, 2020 37.74 37.74 37.74 37.74 106 -0.71(-1.85%)
Jan 30, 2020 38.45 38.45 38.45 38.45 12 -0.01(-0.03%)
Jan 29, 2020 38.46 38.46 38.46 38.46 0 -1.91(-4.72%)
Jan 28, 2020 40.37 40.37 40.37 40.37 42 +0.61(+1.53%)
Jan 27, 2020 39.76 39.76 39.76 39.76 10 -0.93(-2.29%)
Jan 24, 2020 40.69 40.69 40.69 40.69 106 -0.08(-0.18%)
Jan 23, 2020 40.59 40.76 40.59 40.76 368 -0.17(-0.42%)
Jan 22, 2020 40.94 40.94 40.94 40.94 37 +0.45(+1.12%)
Jan 21, 2020 40.48 40.48 40.48 40.48 46 +0.27(+0.68%)
Jan 17, 2020 40.21 40.21 40.21 40.21 106 +0.36(+0.90%)
Jan 16, 2020 39.85 39.85 39.85 39.85 75 +0.96(+2.46%)
Jan 15, 2020 39.12 39.12 38.89 38.89 1,384 -0.02(-0.04%)
Jan 14, 2020 38.91 38.91 38.91 38.91 5 +0.02(+0.06%)
Jan 13, 2020 38.87 38.89 38.87 38.89 431 +0.27(+0.69%)
Jan 10, 2020 38.83 38.83 38.62 38.62 106 -0.36(-0.93%)
Jan 09, 2020 38.98 38.98 38.98 38.98 8 -0.02(-0.04%)
Jan 08, 2020 39.14 39.14 39.00 39.00 543 +0.27(+0.71%)
Jan 07, 2020 38.75 38.75 38.73 38.73 119 -0.20(-0.51%)
Jan 06, 2020 38.93 38.93 38.93 38.93 4 +0.07(+0.18%)
Jan 03, 2020 38.86 38.86 38.86 38.86 106 -0.38(-0.97%)
Jan 02, 2020 39.24 39.24 39.24 39.24 40 +0.04(+0.09%)
Dec 31, 2019 39.20 39.20 39.20 39.20 106 +0.21(+0.55%)
Dec 30, 2019 38.99 38.99 38.99 38.99 3 -0.27(-0.68%)
Dec 27, 2019 39.26 39.26 39.26 39.26 0 +0.10(+0.26%)
Dec 26, 2019 39.16 39.16 39.16 39.16 67 +0.12(+0.30%)
Dec 24, 2019 39.04 39.04 39.04 39.04 106 -0.14(-0.36%)
Dec 23, 2019 39.45 39.45 39.18 39.18 174 -0.12(-0.30%)
Dec 20, 2019 39.24 39.35 39.24 39.30 213 +0.45(+1.17%)
Dec 19, 2019 38.47 38.84 38.47 38.84 253 +0.55(+1.43%)
Dec 18, 2019 38.29 38.29 38.29 38.29 51 -0.03(-0.09%)
Dec 17, 2019 38.33 38.33 38.33 38.33 12 +0.07(+0.19%)
Dec 16, 2019 38.45 38.48 38.26 38.26 854 +0.48(+1.28%)
Dec 13, 2019 37.77 37.77 37.77 37.77 106 -0.41(-1.07%)
Dec 12, 2019 38.18 38.18 38.18 38.18 0 +0.76(+2.02%)
Dec 11, 2019 37.40 37.42 37.40 37.42 300 +0.15(+0.39%)
Dec 10, 2019 37.28 37.28 37.28 37.28 61 -0.08(-0.21%)
Dec 09, 2019 37.67 37.67 37.36 37.36 322 -0.34(-0.90%)
Dec 06, 2019 37.70 37.70 37.70 37.70 0 +0.20(+0.53%)
Dec 05, 2019 37.50 37.50 37.50 37.50 0 -0.36(-0.96%)
Dec 04, 2019 37.86 37.86 37.86 37.86 49 +0.39(+1.05%)
Dec 03, 2019 37.01 37.47 37.01 37.47 106 -0.07(-0.18%)
Dec 02, 2019 37.53 37.53 37.53 37.53 0 -0.69(-1.81%)
Nov 29, 2019 38.34 38.34 38.23 38.23 534 -0.09(-0.23%)
Nov 27, 2019 38.29 38.37 38.29 38.31 3,844 +0.38(+1.01%)
Nov 26, 2019 38.15 38.15 37.93 37.93 106 -0.03(-0.07%)
Nov 25, 2019 37.96 37.96 37.96 37.96 1 +0.05(+0.12%)
Nov 22, 2019 37.91 37.91 37.91 37.91 106 +0.32(+0.86%)
Nov 21, 2019 37.59 37.59 37.59 37.59 0 +0.02(+0.06%)
Nov 20, 2019 37.34 37.56 37.34 37.56 1,820 -0.70(-1.83%)
Nov 19, 2019 38.27 38.27 38.27 38.27 0 -0.66(-1.68%)
Nov 18, 2019 38.72 38.94 38.72 38.92 16,288 +0.35(+0.90%)
Nov 15, 2019 38.26 38.57 38.26 38.57 213 +0.51(+1.33%)
Nov 14, 2019 38.07 38.07 38.07 38.07 0 -0.59(-1.53%)
Nov 13, 2019 38.66 38.66 38.66 38.66 1 +0.10(+0.26%)
Nov 12, 2019 38.56 38.56 38.56 38.56 39 -0.32(-0.81%)
Nov 11, 2019 38.88 38.88 38.88 38.88 205 -0.05(-0.13%)
Nov 08, 2019 38.93 38.93 38.93 38.93 213 +0.02(+0.06%)
Nov 07, 2019 38.91 38.91 38.91 38.91 0 +0.89(+2.35%)
Nov 06, 2019 38.02 38.02 38.02 38.02 0 -0.06(-0.17%)
Nov 05, 2019 38.08 38.08 38.08 38.08 0 +0.18(+0.46%)
Nov 04, 2019 37.90 37.90 37.90 37.90 42 -0.02(-0.07%)
Nov 01, 2019 37.93 37.93 37.93 37.93 0 -0.57(-1.47%)
Oct 31, 2019 38.50 38.50 38.50 38.50 0 +0.09(+0.23%)
Oct 30, 2019 38.41 38.41 38.41 38.41 0 +0.54(+1.43%)
Oct 29, 2019 37.87 37.87 37.87 37.87 0 -0.36(-0.95%)
Oct 28, 2019 38.23 38.23 38.23 38.23 82 +0.88(+2.36%)
Oct 25, 2019 37.35 37.35 37.35 37.35 106 +0.37(+0.99%)
Oct 24, 2019 36.98 36.98 36.98 36.98 1 -1.00(-2.63%)
Oct 23, 2019 37.98 37.98 37.98 37.98 0 -0.07(-0.18%)
Oct 22, 2019 38.05 38.05 38.05 38.05 0 -0.11(-0.30%)
Oct 21, 2019 38.16 38.16 38.16 38.16 64 +0.20(+0.51%)
Oct 18, 2019 37.97 37.97 37.97 37.97 106 +0.47(+1.26%)
Oct 17, 2019 37.50 37.50 37.50 37.50 0 +0.50(+1.36%)
Oct 16, 2019 36.99 36.99 36.99 36.99 0 -0.15(-0.40%)
Oct 15, 2019 37.14 37.14 37.14 37.14 175 +1.01(+2.80%)
Oct 14, 2019 36.13 36.13 36.13 36.13 20 -0.47(-1.29%)
Oct 11, 2019 36.99 36.99 36.60 36.60 534 +0.66(+1.83%)
Oct 10, 2019 35.95 35.95 35.95 35.95 80 +0.33(+0.92%)
Oct 09, 2019 35.62 35.62 35.62 35.62 2 +0.35(+0.98%)
Oct 08, 2019 35.27 35.27 35.27 35.27 50 -0.78(-2.15%)
Oct 07, 2019 36.05 36.05 36.05 36.05 76 +0.35(+0.99%)
Oct 04, 2019 35.69 35.69 35.69 35.69 106 +0.87(+2.49%)
Oct 03, 2019 34.64 34.83 34.64 34.83 112 +0.09(+0.26%)
Oct 02, 2019 34.74 34.74 34.74 34.74 1 -1.12(-3.14%)
Oct 01, 2019 35.86 35.86 35.86 35.86 0 -1.36(-3.66%)
Sep 30, 2019 37.22 37.22 37.22 37.22 3 +0.35(+0.94%)
Sep 27, 2019 36.88 36.88 36.88 36.88 0 -0.35(-0.95%)
Sep 26, 2019 37.05 37.23 37.05 37.23 106 -0.34(-0.92%)
Sep 25, 2019 37.21 37.57 37.09 37.57 213 +0.53(+1.44%)
Sep 24, 2019 37.04 37.04 37.04 37.04 0 -0.54(-1.44%)
Sep 23, 2019 37.58 37.58 37.58 37.58 12 +0.12(+0.32%)
Sep 20, 2019 37.45 37.46 37.32 37.46 214 -0.03(-0.09%)
Sep 19, 2019 37.49 37.49 37.49 37.49 0 -0.01(-0.02%)
Sep 18, 2019 37.50 37.50 37.50 37.50 0 -0.11(-0.30%)
Sep 17, 2019 37.61 37.61 37.61 37.61 107 -0.39(-1.02%)
Sep 16, 2019 38.00 38.00 38.00 38.00 27 -0.17(-0.44%)
Sep 13, 2019 38.17 38.17 38.17 38.17 0 -0.63(-1.63%)
Sep 12, 2019 38.80 38.80 38.80 38.80 0 +0.27(+0.70%)
Sep 11, 2019 38.53 38.53 38.53 38.53 0 +1.40(+3.77%)
Sep 10, 2019 37.13 37.13 37.13 37.13 89 +0.79(+2.19%)
Sep 09, 2019 36.34 36.34 36.34 36.34 80 -0.12(-0.32%)
Sep 06, 2019 36.36 36.46 36.36 36.46 856 +0.46(+1.28%)
Sep 05, 2019 36.00 36.00 36.00 36.00 0 +0.93(+2.66%)
Sep 04, 2019 35.07 35.07 35.07 35.07 39 +0.55(+1.59%)
Sep 03, 2019 34.52 34.52 34.52 34.52 1 -0.37(-1.06%)
Aug 30, 2019 34.89 34.89 34.89 34.89 107 -0.10(-0.27%)
Aug 29, 2019 34.98 34.98 34.98 34.98 0 +0.66(+1.92%)
Aug 28, 2019 33.86 34.32 33.86 34.32 107 +0.44(+1.31%)
Aug 27, 2019 33.88 33.88 33.88 33.88 0 -0.14(-0.41%)
Aug 26, 2019 34.02 34.02 34.02 34.02 22 +0.81(+2.45%)
Aug 23, 2019 33.21 33.21 33.21 33.21 107 -1.87(-5.33%)
Aug 22, 2019 35.08 35.08 35.08 35.08 0 -0.02(-0.05%)
Aug 21, 2019 35.09 35.09 35.09 35.09 77 +0.63(+1.82%)
Aug 20, 2019 34.47 34.47 34.47 34.47 0 -0.78(-2.20%)
Aug 19, 2019 35.09 35.24 35.09 35.24 297 +1.39(+4.10%)
Aug 16, 2019 33.86 33.86 33.86 33.86 107 +0.53(+1.60%)
Aug 15, 2019 32.87 33.32 32.87 33.32 107 -1.54(-4.43%)
Aug 14, 2019 34.86 34.86 34.86 34.86 2 -1.81(-4.94%)
Aug 13, 2019 36.68 36.68 36.68 36.68 8 +0.49(+1.36%)
Aug 12, 2019 36.18 36.18 36.18 5 +0.00(+0.00%)
Aug 09, 2019 36.18 36.18 36.18 36.18 107 -0.58(-1.57%)
Aug 08, 2019 36.76 36.76 36.76 36.76 80 +0.81(+2.26%)
Aug 07, 2019 35.80 35.95 35.80 35.95 240 -0.27(-0.75%)
Aug 06, 2019 35.57 36.22 35.57 36.22 285 +0.74(+2.09%)
Aug 05, 2019 35.48 35.48 35.48 35.48 88 -1.56(-4.22%)
Aug 02, 2019 37.04 37.04 37.04 37.04 107 -1.58(-4.10%)
Aug 01, 2019 38.62 38.62 38.62 38.62 58 -0.66(-1.69%)
Jul 31, 2019 39.29 39.29 39.29 39.29 0 -1.01(-2.52%)
Jul 30, 2019 40.30 40.30 40.30 40.30 3 -0.55(-1.36%)
Jul 29, 2019 40.86 40.86 40.86 40.86 55 +0.16(+0.39%)
Jul 26, 2019 40.29 40.70 40.29 40.70 2,141 +0.83(+2.08%)
Jul 25, 2019 39.87 39.87 39.87 39.87 0 -0.33(-0.83%)
Jul 24, 2019 40.11 40.20 40.11 40.20 428 +0.61(+1.53%)
Jul 23, 2019 39.48 39.59 39.48 39.59 520 +0.11(+0.27%)
Jul 22, 2019 39.49 39.49 39.49 39.49 86 -0.45(-1.12%)
Jul 19, 2019 39.93 39.93 39.93 39.93 107 -0.31(-0.76%)
Jul 18, 2019 40.03 40.24 40.03 40.24 131 -0.25(-0.61%)
Jul 17, 2019 40.49 40.49 40.49 40.49 53 -0.44(-1.08%)
Jul 16, 2019 40.93 40.93 40.93 40.93 0 -0.07(-0.16%)
Jul 15, 2019 40.99 40.99 40.99 40.99 0 +0.13(+0.31%)
Jul 12, 2019 40.87 40.87 40.87 40.87 107 +0.87(+2.18%)
Jul 11, 2019 39.98 40.25 39.96 40.00 323 +0.02(+0.04%)
Jul 10, 2019 39.98 39.98 39.98 39.98 0 +0.64(+1.64%)
Jul 09, 2019 39.21 39.34 39.21 39.34 354 +0.05(+0.13%)
Jul 08, 2019 39.46 39.46 39.29 39.29 1,443 -0.66(-1.65%)
Jul 05, 2019 40.06 40.06 39.94 39.94 107 +0.22(+0.54%)
Jul 03, 2019 39.73 39.73 39.73 39.73 107 +0.60(+1.52%)
Jul 02, 2019 36.64 39.13 36.64 39.13 210 +0.96(+2.51%)
Jul 01, 2019 38.05 38.17 38.04 38.17 2,934 +0.12(+0.32%)
Jun 28, 2019 38.05 38.05 38.05 38.05 107 +0.04(+0.10%)
Jun 27, 2019 38.02 38.02 38.02 38.02 2 +0.23(+0.62%)
Jun 26, 2019 38.52 38.52 37.78 37.78 375 -0.09(-0.24%)
Jun 25, 2019 38.53 38.54 37.87 37.87 1,338 -0.96(-2.48%)
Jun 24, 2019 38.83 38.83 38.83 38.83 51 -0.21(-0.53%)
Jun 21, 2019 39.04 39.04 39.04 39.04 107 -0.28(-0.72%)
Jun 20, 2019 38.87 39.32 38.87 39.32 141 +0.38(+0.97%)
Jun 19, 2019 38.95 38.95 38.95 38.95 19 +0.44(+1.15%)
Jun 18, 2019 38.50 38.50 38.50 38.50 28 +0.86(+2.27%)
Jun 17, 2019 37.39 37.65 37.39 37.65 203 +0.01(+0.04%)
Jun 14, 2019 37.63 37.63 37.63 37.63 0 -0.44(-1.15%)
Jun 13, 2019 38.07 38.07 38.07 38.07 0 +0.23(+0.61%)
Jun 12, 2019 37.84 37.84 37.84 37.84 51 -0.27(-0.71%)
Jun 11, 2019 38.11 38.11 38.11 38.11 0 +0.27(+0.72%)
Jun 10, 2019 37.84 37.84 37.84 37.84 57 -0.30(-0.78%)
Jun 07, 2019 38.14 38.14 38.14 38.14 214 +0.44(+1.18%)
Jun 06, 2019 37.13 37.69 37.13 37.69 643 +0.64(+1.74%)
Jun 05, 2019 37.05 37.05 37.05 37.05 0 +1.13(+3.15%)
Jun 04, 2019 35.92 35.92 35.92 35.92 64 +1.17(+3.38%)
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.