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 (%)
Jul 31, 2018 34.53 34.53 34.51 34.51 582 -0.00(-0.01%)
Jul 30, 2018 34.52 34.52 34.52 34.52 627 -0.03(-0.08%)
Jul 27, 2018 34.54 34.54 34.54 34.54 219 -0.24(-0.68%)
Jul 26, 2018 34.75 34.78 34.75 34.78 593 +0.46(+1.33%)
Jul 24, 2018 34.32 34.32 34.32 1 -0.05(-0.15%)
Jul 23, 2018 34.38 34.38 34.38 34.38 230 -0.70(-2.01%)
Jul 19, 2018 35.08 35.08 35.08 21 -0.35(-0.99%)
Jul 18, 2018 35.45 35.46 35.43 35.43 876 -0.98(-2.68%)
Jul 12, 2018 36.41 36.41 36.41 0 +0.52(+1.45%)
Jul 09, 2018 35.89 35.89 35.89 177 +0.91(+2.61%)
Jul 05, 2018 34.97 34.97 34.97 13 +1.29(+3.82%)
Jun 26, 2018 33.69 33.69 33.69 0 -0.16(-0.46%)
Jun 21, 2018 33.84 33.84 33.84 32 -0.75(-2.16%)
Jun 20, 2018 34.50 34.59 34.50 34.59 560 -0.07(-0.19%)
Jun 19, 2018 34.30 34.65 34.30 34.65 745 +0.10(+0.30%)
Jun 18, 2018 34.50 34.56 34.50 34.55 880 +0.09(+0.26%)
Jun 13, 2018 34.46 34.46 34.46 2 -0.53(-1.51%)
Jun 12, 2018 34.99 34.99 34.99 34.99 146 +1.13(+3.35%)
Jun 06, 2018 33.86 33.86 33.86 0 +0.01(+0.02%)
Jun 05, 2018 33.47 33.85 33.47 33.85 427 +0.17(+0.52%)
Jun 04, 2018 33.41 33.80 33.41 33.68 788 +0.37(+1.12%)
Jun 01, 2018 33.54 36.49 33.20 33.30 6,803 -0.90(-2.64%)
May 31, 2018 34.21 34.21 34.21 34.21 1,315 +0.70(+2.10%)
May 30, 2018 33.41 34.70 33.41 33.50 1,336 +0.49(+1.49%)
May 29, 2018 33.94 34.66 33.01 33.01 657 -2.11(-6.00%)
May 25, 2018 35.12 35.12 35.12 0 +1.32(+3.91%)
May 24, 2018 34.65 34.65 33.80 33.80 1,064 +0.19(+0.57%)
May 23, 2018 33.64 35.12 33.39 33.60 1,973 -0.66(-1.92%)
May 22, 2018 34.18 34.26 34.18 34.26 767 -0.77(-2.19%)
May 21, 2018 33.65 35.03 33.60 35.03 1,399 +1.67(+5.00%)
May 18, 2018 33.36 33.36 33.36 33.36 550 -1.30(-3.76%)
May 17, 2018 34.66 34.66 34.66 34.66 231 +0.91(+2.70%)
May 16, 2018 33.78 33.81 33.75 33.75 1,974 +0.75(+2.29%)
May 15, 2018 33.00 33.00 33.00 33.00 328 -0.84(-2.47%)
May 14, 2018 34.50 34.50 33.83 33.83 2,692 -1.74(-4.90%)
May 11, 2018 35.58 35.58 35.58 35.58 1,611 +1.55(+4.56%)
May 10, 2018 33.68 34.02 33.68 34.02 1,119 -1.09(-3.12%)
May 07, 2018 35.12 35.12 35.12 0 +1.71(+5.11%)
May 04, 2018 33.36 33.43 33.28 33.41 3,453 -0.93(-2.71%)
Apr 30, 2018 34.34 34.34 34.34 0 -0.66(-1.88%)
Apr 20, 2018 35.00 35.00 35.00 5 +0.15(+0.42%)
Apr 19, 2018 35.04 35.04 34.85 34.85 328 -0.57(-1.62%)
Apr 17, 2018 35.43 35.43 35.43 0 +0.94(+2.72%)
Apr 10, 2018 34.49 34.49 34.49 0 +0.74(+2.19%)
Apr 05, 2018 33.75 33.75 33.75 32 +1.21(+3.73%)
Mar 29, 2018 32.54 32.54 32.54 0 -0.07(-0.21%)
Mar 28, 2018 32.45 32.61 32.45 32.61 807 -0.52(-1.57%)
Mar 26, 2018 33.13 33.13 33.13 169 +0.56(+1.72%)
Mar 23, 2018 32.91 32.91 32.57 32.57 576 -1.92(-5.58%)
Mar 22, 2018 34.45 34.49 34.45 34.49 602 -0.54(-1.54%)
Mar 21, 2018 35.03 35.03 35.03 35.03 131 +0.03(+0.09%)
Mar 19, 2018 35.00 35.00 35.00 0 -0.61(-1.71%)
Mar 16, 2018 35.05 35.61 35.05 35.61 1,752 +0.72(+2.06%)
Mar 05, 2018 34.89 34.89 34.89 0 -0.13(-0.36%)
Mar 02, 2018 35.01 35.01 35.01 35.01 252 -1.19(-3.30%)
Feb 27, 2018 36.21 36.21 36.21 0 -0.16(-0.44%)
Feb 26, 2018 35.85 36.37 35.70 36.37 411 +1.64(+4.73%)
Feb 23, 2018 34.72 34.72 34.72 34.72 703 +0.95(+2.82%)
Feb 22, 2018 33.70 33.77 33.70 33.77 725 -2.28(-6.33%)
Feb 16, 2018 36.05 36.05 36.05 68 +0.39(+1.09%)
Feb 15, 2018 35.67 35.67 35.67 35.67 363 +0.65(+1.85%)
Feb 14, 2018 35.02 35.02 35.02 35.02 330 +1.47(+4.39%)
Feb 12, 2018 33.55 33.55 33.55 0 -0.71(-2.06%)
Feb 08, 2018 34.25 34.25 34.25 131 -0.49(-1.40%)
Feb 07, 2018 34.74 34.74 34.74 34.74 109 -4.43(-11.30%)
Feb 02, 2018 39.17 39.17 39.17 0 -2.60(-6.23%)
Feb 01, 2018 41.77 41.77 41.77 41.77 191 +2.01(+5.06%)
Jan 31, 2018 41.06 41.06 38.56 39.76 2,746 -0.84(-2.06%)
Jan 30, 2018 40.12 40.60 40.12 40.60 2,656 +1.63(+4.18%)
Jan 29, 2018 38.97 38.97 38.97 38.97 210 -0.60(-1.52%)
Jan 26, 2018 39.57 39.57 39.57 39.57 329 +0.24(+0.60%)
Jan 25, 2018 39.67 39.67 38.99 39.33 1,950 +0.08(+0.21%)
Jan 23, 2018 39.25 39.25 39.25 43 -0.28(-0.71%)
Jan 22, 2018 38.14 39.53 38.14 39.53 548 +1.34(+3.51%)
Jan 18, 2018 38.19 38.19 38.19 0 -0.05(-0.14%)
Jan 17, 2018 38.25 38.25 38.25 38.25 135 -0.11(-0.28%)
Jan 16, 2018 38.38 38.38 38.36 38.36 524 -1.04(-2.65%)
Jan 12, 2018 39.40 39.40 39.40 0 +0.93(+2.42%)
Jan 11, 2018 38.31 38.49 38.31 38.47 756 -0.25(-0.64%)
Jan 09, 2018 38.72 38.72 38.72 55 -0.21(-0.55%)
Jan 08, 2018 38.93 38.93 38.93 38.93 298 +0.13(+0.33%)
Jan 05, 2018 38.80 38.80 38.80 38.80 272 -0.17(-0.44%)
Jan 04, 2018 38.99 38.99 38.91 38.98 331 -0.14(-0.35%)
Jan 02, 2018 39.11 39.11 39.11 34 -0.23(-0.58%)
Dec 29, 2017 39.34 39.34 39.34 0 -0.39(-0.99%)
Dec 28, 2017 39.59 39.73 39.59 39.73 379 +0.19(+0.48%)
Dec 27, 2017 39.71 39.71 39.49 39.54 757 +0.18(+0.46%)
Dec 22, 2017 39.36 39.36 39.36 0 +0.00(+0.01%)
Dec 21, 2017 39.50 39.53 39.20 39.36 24,101 +0.40(+1.03%)
Dec 20, 2017 38.94 39.03 38.94 38.95 4,855 +0.11(+0.27%)
Dec 19, 2017 39.49 39.49 38.85 38.85 2,510 -0.53(-1.36%)
Dec 18, 2017 39.44 39.61 39.38 39.38 1,436 +0.69(+1.78%)
Dec 15, 2017 38.69 38.69 38.69 38.69 190 -0.25(-0.65%)
Dec 14, 2017 39.96 39.96 38.41 38.95 1,352 -0.94(-2.36%)
Dec 13, 2017 39.89 39.90 39.87 39.89 1,588 +2.53(+6.76%)
Dec 11, 2017 37.36 37.36 37.36 197 +0.00(+0.00%)
Dec 08, 2017 36.43 37.36 36.43 37.36 480 +0.77(+2.10%)
Dec 07, 2017 36.59 36.59 36.59 36.59 465 -0.77(-2.06%)
Dec 06, 2017 37.80 37.81 37.36 37.36 1,375 -1.66(-4.25%)
Dec 05, 2017 39.37 39.52 39.02 39.02 1,444 -1.33(-3.30%)
Dec 04, 2017 40.87 40.35 40.35 9,036 -0.52(-1.26%)
Dec 01, 2017 40.94 40.94 40.76 40.87 518 +0.19(+0.47%)
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%)
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.