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

Ultra Telecommunications 2X ETF (NY: LTL )

63.42 +0.69 (+1.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 15, 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 (%)
Apr 28, 2015 43.02 43.89 43.02 43.89 11 -0.35(-0.79%)
Apr 27, 2015 43.45 44.25 43.45 44.25 847 +0.52(+1.18%)
Apr 22, 2015 43.73 43.73 43.73 43.73 120 +0.71(+1.64%)
Apr 20, 2015 43.63 43.63 42.96 43.02 77 -0.80(-1.82%)
Apr 15, 2015 43.82 43.82 43.82 43.82 166 +0.26(+0.60%)
Apr 14, 2015 43.58 43.58 43.56 43.56 735 -0.06(-0.14%)
Apr 13, 2015 43.62 43.62 43.62 43.62 6,751 +0.09(+0.21%)
Apr 10, 2015 43.56 43.56 43.53 43.53 874 -0.33(-0.76%)
Apr 08, 2015 44.24 44.24 43.86 43.86 81 -0.24(-0.55%)
Apr 07, 2015 44.12 44.12 44.07 44.10 6,038 -0.76(-1.68%)
Apr 06, 2015 43.99 44.86 43.99 44.86 7,965 +1.03(+2.34%)
Apr 02, 2015 43.46 43.83 43.83 43.83 1,594 +1.70(+4.04%)
Apr 01, 2015 41.23 42.13 41.23 42.13 13,354 +0.65(+1.57%)
Mar 30, 2015 40.96 41.48 40.96 41.48 298 +0.91(+2.25%)
Mar 27, 2015 40.82 40.82 40.56 40.56 1,924 -1.05(-2.53%)
Mar 26, 2015 41.62 41.62 41.62 41.62 425 -1.64(-3.78%)
Mar 20, 2015 43.25 43.79 43.19 43.25 322 +0.88(+2.08%)
Mar 18, 2015 41.30 42.37 42.37 42.37 1,144 +1.38(+3.37%)
Mar 17, 2015 40.67 40.99 40.67 40.99 4,516 +0.95(+2.37%)
Mar 16, 2015 40.04 40.04 40.04 40.04 439 +0.07(+0.19%)
Mar 11, 2015 40.09 40.09 39.97 39.97 382 -0.09(-0.22%)
Mar 10, 2015 40.50 40.50 40.06 40.06 1,133 -0.94(-2.30%)
Mar 09, 2015 40.82 41.56 40.82 41.00 2,477 -0.28(-0.67%)
Mar 06, 2015 41.70 41.70 41.02 41.28 3,884 -1.31(-3.08%)
Mar 05, 2015 42.59 42.59 42.59 42.59 695 -0.28(-0.64%)
Mar 03, 2015 42.11 42.86 42.11 42.86 96 +0.71(+1.69%)
Mar 02, 2015 41.93 42.15 41.93 42.15 1,247 +0.24(+0.57%)
Feb 27, 2015 41.91 41.91 41.91 41.91 302 -0.05(-0.12%)
Feb 26, 2015 41.96 41.96 41.96 41.96 254 +0.47(+1.13%)
Feb 25, 2015 40.74 41.50 40.74 41.50 2,300 +0.46(+1.12%)
Feb 24, 2015 41.04 41.04 41.04 41.04 483 -0.85(-2.03%)
Feb 20, 2015 41.85 41.89 41.85 41.89 167 -0.24(-0.58%)
Feb 18, 2015 42.02 42.37 41.30 42.13 556 -0.34(-0.79%)
Feb 17, 2015 42.69 42.69 42.47 42.47 1,421 +0.14(+0.33%)
Feb 13, 2015 42.33 42.33 42.33 42.33 686 +0.19(+0.45%)
Feb 12, 2015 42.14 42.14 42.14 42.14 1,215 +0.43(+1.03%)
Feb 11, 2015 41.41 41.72 41.41 41.72 826 +0.57(+1.39%)
Feb 10, 2015 41.89 41.89 41.14 41.14 1,474 +0.14(+0.34%)
Feb 09, 2015 40.71 41.59 40.71 41.00 3,727 +0.31(+0.77%)
Feb 06, 2015 40.69 40.93 40.49 40.69 12,188 +0.41(+1.03%)
Feb 05, 2015 40.41 40.41 39.63 40.27 4,210 +0.01(+0.02%)
Feb 04, 2015 39.75 40.27 39.75 40.27 4,310 +1.01(+2.58%)
Feb 03, 2015 36.99 39.36 36.99 39.25 8,454 +2.13(+5.74%)
Feb 02, 2015 36.75 37.33 36.47 37.12 6,730 +0.23(+0.62%)
Jan 30, 2015 37.34 37.36 36.75 36.89 6,453 -0.22(-0.60%)
Jan 29, 2015 38.00 38.06 36.53 37.12 14,239 -1.09(-2.85%)
Jan 28, 2015 38.70 38.84 38.21 38.21 2,728 -0.77(-1.99%)
Jan 27, 2015 37.69 39.09 37.69 38.98 6,993 -0.03(-0.07%)
Jan 26, 2015 38.54 39.01 38.09 39.01 4,651 +0.17(+0.44%)
Jan 23, 2015 39.09 39.10 38.84 38.84 2,238 -0.46(-1.18%)
Jan 22, 2015 38.63 39.31 38.58 39.30 6,382 +0.42(+1.09%)
Jan 21, 2015 38.74 38.88 38.44 38.88 2,770 +0.12(+0.32%)
Jan 20, 2015 37.67 38.75 37.67 38.75 10,391 +0.75(+1.98%)
Jan 16, 2015 36.91 38.00 36.91 38.00 4,283 +0.74(+1.99%)
Jan 15, 2015 38.37 38.37 37.08 37.26 7,353 -0.47(-1.25%)
Jan 14, 2015 37.75 37.76 36.92 37.73 7,646 -0.63(-1.65%)
Jan 13, 2015 38.04 38.99 37.36 38.37 8,159 +0.18(+0.47%)
Jan 12, 2015 36.91 38.19 36.91 38.19 19,921 +0.94(+2.53%)
Jan 09, 2015 37.62 37.74 37.00 37.24 37,233 -0.50(-1.32%)
Jan 08, 2015 36.94 38.16 36.91 37.74 154,153 +0.85(+2.31%)
Jan 07, 2015 36.81 37.30 36.67 36.89 10,954 +0.04(+0.11%)
Jan 06, 2015 37.56 37.57 36.52 36.85 7,149 -0.96(-2.55%)
Jan 05, 2015 39.52 39.52 37.35 37.81 18,637 -1.29(-3.29%)
Jan 02, 2015 39.27 39.27 38.44 39.10 4,867 -0.09(-0.23%)
Dec 31, 2014 39.79 39.19 39.19 39.19 5,952 -0.60(-1.51%)
Dec 30, 2014 40.23 40.23 39.59 39.79 15,800 -0.41(-1.03%)
Dec 29, 2014 39.97 40.48 39.90 40.21 4,141 -0.29(-0.72%)
Dec 26, 2014 40.25 40.50 40.25 40.50 2,234 +0.79(+1.99%)
Dec 24, 2014 39.51 39.71 39.71 39.71 2,060 -0.05(-0.12%)
Dec 23, 2014 40.13 40.16 39.70 39.76 5,640 +0.68(+1.73%)
Dec 22, 2014 39.50 39.50 39.08 39.08 3,486 -0.08(-0.19%)
Dec 19, 2014 38.41 39.50 38.41 39.16 14,818 +0.75(+1.94%)
Dec 18, 2014 37.76 38.87 37.60 38.41 8,598 +1.57(+4.25%)
Dec 17, 2014 36.16 36.91 35.81 36.84 6,827 +1.22(+3.43%)
Dec 16, 2014 35.73 36.50 34.74 35.62 15,219 +0.58(+1.66%)
Dec 15, 2014 36.61 36.79 34.92 35.04 25,646 -1.27(-3.50%)
Dec 12, 2014 37.14 37.14 35.84 36.31 19,029 -0.96(-2.59%)
Dec 11, 2014 36.84 37.43 36.33 37.28 12,163 -0.26(-0.70%)
Dec 10, 2014 38.31 38.31 37.17 37.54 27,900 -0.52(-1.38%)
Dec 09, 2014 38.47 38.47 37.57 38.06 26,592 -0.79(-2.02%)
Dec 08, 2014 40.80 40.80 38.85 38.85 135,145 -1.05(-2.63%)
Dec 05, 2014 40.85 41.09 39.83 39.89 136,295 -1.52(-3.68%)
Dec 01, 2014 41.42 41.42 41.42 41.42 680 -0.71(-1.69%)
Nov 28, 2014 42.13 42.13 42.13 42.13 341 +0.50(+1.21%)
Nov 26, 2014 41.63 41.63 41.63 41.63 458 +0.85(+2.09%)
Nov 25, 2014 41.63 41.63 40.77 40.77 2,772 -0.03(-0.07%)
Nov 24, 2014 40.80 40.80 40.80 40.80 703 -0.43(-1.04%)
Nov 21, 2014 41.23 41.23 41.22 41.23 1,422 -0.03(-0.07%)
Nov 19, 2014 41.26 41.26 41.26 41.26 2 -0.37(-0.89%)
Nov 18, 2014 42.12 42.12 41.63 41.63 1,030 -0.96(-2.26%)
Nov 14, 2014 42.59 42.59 42.59 42.59 16 +2.14(+5.28%)
Nov 11, 2014 40.45 40.45 40.45 40.45 61 +0.46(+1.15%)
Nov 07, 2014 39.99 39.99 39.99 39.99 114 -1.00(-2.44%)
Nov 04, 2014 41.00 40.99 40.99 40.99 916 +3.98(+10.77%)
Oct 20, 2014 36.26 37.01 36.26 37.01 148 +1.67(+4.72%)
Oct 16, 2014 35.06 35.34 35.06 35.34 137 -0.21(-0.59%)
Oct 10, 2014 36.96 37.28 35.55 35.55 48 -3.95(-10.00%)
Oct 03, 2014 39.92 39.94 39.30 39.50 48 -1.89(-4.57%)
Sep 26, 2014 41.39 41.39 41.39 41.39 0 +0.00(+0.00%)
Sep 24, 2014 41.49 41.39 41.39 41.39 1,374 -0.07(-0.17%)
Sep 23, 2014 41.46 41.46 41.46 41.46 1,434 -1.63(-3.79%)
Sep 22, 2014 43.09 43.09 43.09 43.09 27 +0.00(+0.00%)
Sep 19, 2014 43.09 43.09 43.09 43.09 619 +1.59(+3.82%)
Sep 18, 2014 41.51 41.51 41.51 41.51 50 -0.00(-0.00%)
Sep 16, 2014 41.51 41.51 41.51 41.51 458 +0.01(+0.02%)
Sep 15, 2014 41.50 41.50 41.50 41.50 286 +0.29(+0.70%)
Sep 11, 2014 41.21 41.21 41.21 41.21 0 +0.00(+0.00%)
Sep 10, 2014 41.21 41.21 41.21 41.21 541 -1.37(-3.21%)
Sep 09, 2014 42.58 42.58 42.58 42.58 22 +0.00(+0.00%)
Sep 08, 2014 42.55 42.58 42.55 42.58 1,500 +0.68(+1.61%)
Sep 04, 2014 41.90 41.90 41.90 41.90 0 +0.00(+0.00%)
Sep 03, 2014 41.90 41.90 41.90 41.90 126 +0.00(+0.00%)
Sep 02, 2014 41.90 41.90 41.90 41.90 50 +0.00(+0.00%)
Aug 29, 2014 41.90 41.90 41.90 41.90 0 +0.00(+0.00%)
Aug 28, 2014 41.90 41.90 41.90 41.90 25 +0.00(+0.00%)
Aug 27, 2014 41.90 41.90 41.90 41.90 22 +0.00(+0.00%)
Aug 26, 2014 41.90 41.90 41.90 41.90 45 +0.00(+0.00%)
Aug 25, 2014 41.90 41.90 41.90 41.90 4 +0.00(+0.00%)
Aug 22, 2014 41.90 41.90 41.90 41.90 165 +0.00(+0.00%)
Aug 21, 2014 41.90 41.90 41.90 41.90 114 +0.00(+0.00%)
Aug 19, 2014 41.90 41.90 41.90 41.90 0 +0.00(+0.00%)
Aug 15, 2014 41.90 41.90 41.90 41.90 0 +0.00(+0.00%)
Aug 11, 2014 41.90 41.90 41.90 41.90 0 +0.00(+0.00%)
Aug 08, 2014 41.90 41.90 41.90 41.90 68 +0.00(+0.00%)
Aug 06, 2014 41.90 41.90 41.90 41.90 0 +0.00(+0.00%)
Aug 01, 2014 41.90 41.90 41.90 41.90 0 -1.78(-4.07%)
Jul 31, 2014 43.68 43.68 43.68 43.68 22 +0.00(+0.00%)
Jul 30, 2014 43.68 43.68 43.68 43.68 68 +0.00(+0.00%)
Jul 29, 2014 44.66 44.66 43.68 43.68 956 +2.41(+5.84%)
Jul 28, 2014 41.27 41.27 41.27 41.27 160 +0.00(+0.00%)
Jul 25, 2014 41.27 41.27 41.27 41.27 229 +0.00(+0.00%)
Jul 24, 2014 41.27 41.27 41.27 41.27 1,016 +0.33(+0.80%)
Jul 22, 2014 41.13 40.94 40.94 40.94 1,147 -0.62(-1.48%)
Jul 18, 2014 41.14 41.56 41.56 41.56 2,065 -0.01(-0.03%)
Jul 17, 2014 41.57 41.57 41.57 41.57 1,326 +0.83(+2.03%)
Jul 15, 2014 40.75 40.75 40.75 40.75 0 +0.00(+0.00%)
Jul 14, 2014 40.75 40.75 40.75 40.75 75 +0.00(+0.00%)
Jul 11, 2014 40.75 40.75 40.75 40.75 34 +0.00(+0.00%)
Jul 08, 2014 40.74 40.75 40.75 40.75 1,376 -0.90(-2.16%)
Jul 07, 2014 41.64 41.65 41.64 41.65 977 +1.15(+2.84%)
Jul 03, 2014 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Jul 01, 2014 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Jun 30, 2014 40.50 40.50 40.50 40.50 4 +0.00(+0.00%)
Jun 27, 2014 40.50 40.50 40.50 40.50 84 +0.00(+0.00%)
Jun 26, 2014 40.54 40.54 40.50 40.50 803 -0.08(-0.19%)
Jun 24, 2014 40.57 40.57 40.57 40.57 460 +0.22(+0.55%)
Jun 20, 2014 40.35 40.35 40.35 40.35 0 +0.00(+0.00%)
Jun 19, 2014 40.35 40.35 40.35 40.35 6 +0.00(+0.00%)
Jun 18, 2014 40.19 40.35 40.19 40.35 2,075 +1.62(+4.17%)
Jun 16, 2014 38.73 38.73 38.73 38.73 0 +0.00(+0.00%)
Jun 13, 2014 38.73 38.73 38.73 38.73 115 +0.00(+0.00%)
Jun 09, 2014 38.73 38.73 38.73 38.73 0 +0.00(+0.00%)
Jun 05, 2014 38.73 38.73 38.73 38.73 0 -0.00(-0.00%)
Jun 03, 2014 38.74 38.74 38.74 38.74 0 +0.00(+0.00%)
Jun 02, 2014 38.74 38.74 38.74 38.74 4 +0.00(+0.00%)
May 30, 2014 38.74 38.74 38.74 38.74 115 +0.00(+0.00%)
May 29, 2014 38.74 38.74 38.74 38.74 126 +0.00(+0.00%)
May 28, 2014 38.74 38.74 38.74 38.74 172 +0.00(+0.00%)
May 23, 2014 38.73 38.74 38.74 38.74 0 +0.00(+0.00%)
May 22, 2014 38.60 38.74 38.60 38.74 2,530 -0.44(-1.13%)
May 21, 2014 39.18 39.18 39.18 39.18 232 +0.00(+0.00%)
May 20, 2014 39.18 39.18 39.18 39.18 62 +0.00(+0.00%)
May 19, 2014 39.18 39.18 39.18 39.18 34 +0.00(+0.00%)
May 16, 2014 39.30 39.30 39.18 39.18 2,553 +0.08(+0.21%)
May 12, 2014 39.10 39.10 39.10 39.10 920 +1.58(+4.21%)
May 09, 2014 37.52 37.52 37.52 37.52 328 +0.00(+0.00%)
May 08, 2014 37.52 37.52 37.52 37.52 23 +0.00(+0.00%)
May 07, 2014 37.32 37.52 37.32 37.52 1,026 -1.01(-2.63%)
May 06, 2014 38.53 38.53 38.53 38.53 27 +0.00(+0.00%)
May 05, 2014 38.53 38.53 38.53 38.53 66 +0.00(+0.00%)
May 02, 2014 38.53 38.53 38.53 38.53 243 +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.