Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 39.50 39.50 39.50 39.50 228 +0.00(+0.00%)
Dec 31, 2013 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
Dec 30, 2013 39.55 39.55 39.50 39.50 789 +0.28(+0.71%)
Dec 27, 2013 39.22 39.22 39.22 39.22 461 +2.82(+7.74%)
Dec 24, 2013 36.40 36.40 36.40 36.40 0 +0.07(+0.19%)
Dec 23, 2013 36.34 36.34 36.34 36.34 173 +0.00(+0.00%)
Dec 20, 2013 36.34 36.34 36.34 36.34 60 +0.00(+0.00%)
Dec 19, 2013 36.34 36.34 36.34 36.34 358 +2.00(+5.82%)
Dec 16, 2013 34.34 34.34 34.34 34.34 0 +0.00(+0.00%)
Dec 13, 2013 34.34 34.34 34.34 34.34 122 +0.00(+0.00%)
Dec 11, 2013 34.34 34.34 34.34 34.34 0 -2.35(-6.40%)
Dec 09, 2013 36.69 36.69 36.69 36.69 0 +0.00(+0.00%)
Dec 06, 2013 36.69 36.69 36.69 36.69 569 +0.33(+0.90%)
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%)
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.