Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

68.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 40.34 40.34 40.34 40.34 1,144 +0.66(+1.67%)
May 27, 2015 39.65 39.68 39.64 39.68 207 -0.02(-0.04%)
May 26, 2015 39.70 39.70 39.70 39.70 1,151 +0.23(+0.58%)
May 22, 2015 40.33 39.47 39.47 39.47 1,368 -1.22(-3.00%)
May 21, 2015 40.69 40.69 40.69 40.69 1,204 +0.79(+1.99%)
May 20, 2015 39.89 39.89 39.89 39.89 1,213 -0.96(-2.34%)
May 19, 2015 40.85 40.85 40.85 40.85 1,162 -0.37(-0.89%)
May 18, 2015 40.70 41.22 40.70 41.22 5,607 +0.52(+1.28%)
May 14, 2015 40.35 41.24 40.03 40.70 139 +0.62(+1.54%)
May 13, 2015 39.36 40.42 39.36 40.08 921 +0.27(+0.68%)
May 12, 2015 39.81 39.81 39.81 39.81 1,274 -0.32(-0.80%)
May 11, 2015 39.42 40.13 39.42 40.13 727 -0.22(-0.53%)
May 08, 2015 40.34 40.34 40.34 40.34 437 +0.96(+2.44%)
May 07, 2015 39.67 39.67 39.38 39.38 2,750 -1.42(-3.47%)
May 05, 2015 42.32 42.32 40.80 40.80 225 -1.28(-3.04%)
May 01, 2015 42.10 42.10 42.08 42.08 346 -1.77(-4.03%)
Apr 28, 2015 42.97 43.84 42.97 43.84 11 -0.35(-0.79%)
Apr 27, 2015 43.40 44.20 43.40 44.20 848 +0.52(+1.18%)
Apr 22, 2015 43.68 43.68 43.68 43.68 120 +0.71(+1.64%)
Apr 20, 2015 43.58 43.58 42.91 42.97 77 -0.80(-1.82%)
Apr 15, 2015 43.77 43.77 43.77 43.77 166 +0.26(+0.60%)
Apr 14, 2015 43.53 43.53 43.51 43.51 736 -0.06(-0.14%)
Apr 13, 2015 43.57 43.57 43.57 43.57 6,758 +0.09(+0.21%)
Apr 10, 2015 43.52 43.52 43.48 43.48 875 -0.33(-0.76%)
Apr 08, 2015 44.19 44.19 43.81 43.81 82 -0.24(-0.55%)
Apr 07, 2015 44.07 44.07 44.02 44.05 6,045 -0.75(-1.68%)
Apr 06, 2015 43.94 44.81 43.94 44.81 7,974 +1.03(+2.34%)
Apr 02, 2015 43.41 43.78 43.78 43.78 1,596 +1.70(+4.04%)
Apr 01, 2015 41.18 42.08 41.18 42.08 13,369 +0.65(+1.57%)
Mar 30, 2015 40.92 41.43 40.92 41.43 298 +0.91(+2.25%)
Mar 27, 2015 40.78 40.78 40.52 40.52 1,926 -1.05(-2.53%)
Mar 26, 2015 41.57 41.57 41.57 41.57 426 -1.64(-3.78%)
Mar 20, 2015 43.20 43.74 43.14 43.20 323 +0.88(+2.08%)
Mar 18, 2015 41.25 42.32 42.32 42.32 1,145 +1.38(+3.37%)
Mar 17, 2015 40.62 40.94 40.62 40.94 4,521 +0.95(+2.37%)
Mar 16, 2015 40.00 40.00 40.00 40.00 440 +0.07(+0.19%)
Mar 11, 2015 40.05 40.05 39.92 39.92 382 -0.09(-0.22%)
Mar 10, 2015 40.46 40.46 40.01 40.01 1,134 -0.94(-2.30%)
Mar 09, 2015 40.78 41.51 40.78 40.95 2,479 -0.28(-0.67%)
Mar 06, 2015 41.65 41.65 40.97 41.23 3,889 -1.31(-3.08%)
Mar 05, 2015 42.54 42.54 42.54 42.54 696 -0.27(-0.64%)
Mar 03, 2015 42.06 42.82 42.06 42.82 96 +0.71(+1.69%)
Mar 02, 2015 41.89 42.10 41.89 42.10 1,249 +0.24(+0.57%)
Feb 27, 2015 41.86 41.86 41.86 41.86 302 -0.05(-0.12%)
Feb 26, 2015 41.92 41.92 41.92 41.92 254 +0.47(+1.13%)
Feb 25, 2015 40.70 41.45 40.70 41.45 2,303 +0.46(+1.12%)
Feb 24, 2015 40.99 40.99 40.99 40.99 483 -0.85(-2.03%)
Feb 20, 2015 41.80 41.84 41.80 41.84 167 -0.24(-0.58%)
Feb 18, 2015 41.97 42.32 41.26 42.09 556 -0.34(-0.79%)
Feb 17, 2015 42.64 42.64 42.42 42.42 1,423 +0.14(+0.33%)
Feb 13, 2015 42.28 42.28 42.28 42.28 687 +0.19(+0.45%)
Feb 12, 2015 42.10 42.10 42.10 42.10 1,217 +0.43(+1.03%)
Feb 11, 2015 41.36 41.67 41.36 41.67 827 +0.57(+1.39%)
Feb 10, 2015 41.85 41.85 41.10 41.10 1,475 +0.14(+0.34%)
Feb 09, 2015 40.66 41.54 40.66 40.96 3,731 +0.31(+0.77%)
Feb 06, 2015 40.64 40.88 40.45 40.64 12,202 +0.41(+1.03%)
Feb 05, 2015 40.37 40.37 39.58 40.23 4,214 +0.01(+0.02%)
Feb 04, 2015 39.70 40.22 39.70 40.22 4,315 +1.01(+2.58%)
Feb 03, 2015 36.95 39.32 36.95 39.21 8,464 +2.13(+5.74%)
Feb 02, 2015 36.71 37.29 36.43 37.08 6,738 +0.23(+0.62%)
Jan 30, 2015 37.30 37.32 36.71 36.85 6,460 -0.22(-0.60%)
Jan 29, 2015 37.96 38.02 36.49 37.07 14,255 -1.09(-2.85%)
Jan 28, 2015 38.66 38.79 38.16 38.16 2,731 -0.77(-1.99%)
Jan 27, 2015 37.65 39.05 37.65 38.94 7,001 -0.03(-0.07%)
Jan 26, 2015 38.50 38.96 38.04 38.96 4,657 +0.17(+0.44%)
Jan 23, 2015 39.05 39.05 38.79 38.79 2,241 -0.46(-1.18%)
Jan 22, 2015 38.58 39.27 38.54 39.26 6,389 +0.42(+1.09%)
Jan 21, 2015 38.69 38.83 38.40 38.83 2,773 +0.12(+0.32%)
Jan 20, 2015 37.62 38.71 37.62 38.71 10,403 +0.75(+1.98%)
Jan 16, 2015 36.87 37.96 36.87 37.96 4,288 +0.74(+1.99%)
Jan 15, 2015 38.33 38.33 37.03 37.22 7,361 -0.47(-1.25%)
Jan 14, 2015 37.71 37.72 36.88 37.69 7,655 -0.63(-1.65%)
Jan 13, 2015 38.00 38.95 37.31 38.32 8,168 +0.18(+0.47%)
Jan 12, 2015 36.87 38.14 36.87 38.14 19,944 +0.94(+2.53%)
Jan 09, 2015 37.58 37.69 36.96 37.20 37,275 -0.50(-1.32%)
Jan 08, 2015 36.90 38.12 36.87 37.70 154,328 +0.85(+2.31%)
Jan 07, 2015 36.77 37.26 36.63 36.85 10,966 +0.04(+0.11%)
Jan 06, 2015 37.52 37.52 36.48 36.81 7,157 -0.96(-2.55%)
Jan 05, 2015 39.47 39.47 37.30 37.77 18,658 -1.29(-3.29%)
Jan 02, 2015 39.22 39.22 38.40 39.05 4,872 -0.09(-0.23%)
Dec 31, 2014 39.75 39.15 39.15 39.15 5,958 -0.60(-1.52%)
Dec 30, 2014 40.18 40.18 39.54 39.75 15,818 -0.41(-1.03%)
Dec 29, 2014 39.93 40.43 39.85 40.16 4,146 -0.29(-0.72%)
Dec 26, 2014 40.20 40.45 40.20 40.45 2,236 +0.79(+1.99%)
Dec 24, 2014 39.46 39.67 39.67 39.67 2,062 -0.05(-0.12%)
Dec 23, 2014 40.09 40.11 39.65 39.71 5,647 +0.68(+1.73%)
Dec 22, 2014 39.46 39.46 39.04 39.04 3,490 -0.07(-0.19%)
Dec 19, 2014 38.37 39.46 38.37 39.11 14,835 +0.75(+1.94%)
Dec 18, 2014 37.71 38.83 37.56 38.37 8,608 +1.57(+4.25%)
Dec 17, 2014 36.12 36.87 35.77 36.80 6,835 +1.22(+3.43%)
Dec 16, 2014 35.69 36.46 34.70 35.58 15,236 +0.58(+1.66%)
Dec 15, 2014 36.57 36.75 34.88 35.00 25,675 -1.27(-3.50%)
Dec 12, 2014 37.10 37.10 35.80 36.27 19,051 -0.96(-2.59%)
Dec 11, 2014 36.80 37.39 36.29 37.23 12,177 -0.26(-0.70%)
Dec 10, 2014 38.27 38.27 37.12 37.49 27,932 -0.52(-1.38%)
Dec 09, 2014 38.43 38.43 37.52 38.02 26,622 -0.78(-2.02%)
Dec 08, 2014 40.76 40.76 38.80 38.80 135,298 -1.05(-2.63%)
Dec 05, 2014 40.80 41.05 39.78 39.85 136,450 -1.52(-3.68%)
Dec 01, 2014 41.37 41.37 41.37 41.37 681 -0.71(-1.69%)
Nov 28, 2014 42.08 42.08 42.08 42.08 341 +0.50(+1.21%)
Nov 26, 2014 41.58 41.58 41.58 41.58 458 +0.85(+2.09%)
Nov 25, 2014 41.58 41.58 40.72 40.73 2,775 -0.03(-0.07%)
Nov 24, 2014 40.76 40.76 40.76 40.76 704 -0.43(-1.04%)
Nov 21, 2014 41.18 41.18 41.17 41.18 1,424 -0.03(-0.07%)
Nov 19, 2014 41.21 41.21 41.21 41.21 2 -0.37(-0.89%)
Nov 18, 2014 42.07 42.07 41.58 41.58 1,032 -0.96(-2.26%)
Nov 14, 2014 42.54 42.54 42.54 42.54 16 +2.14(+5.28%)
Nov 11, 2014 40.41 40.41 40.41 40.41 61 +0.46(+1.15%)
Nov 07, 2014 39.95 39.95 39.95 39.95 114 -1.00(-2.44%)
Nov 04, 2014 40.95 40.95 40.95 40.95 917 +3.98(+10.77%)
Oct 20, 2014 36.22 36.97 36.22 36.97 149 +1.67(+4.72%)
Oct 16, 2014 35.02 35.30 35.02 35.30 137 -0.21(-0.59%)
Oct 10, 2014 36.91 37.24 35.51 35.51 48 -3.95(-10.00%)
Oct 03, 2014 39.88 39.89 39.26 39.46 48 -1.89(-4.57%)
Sep 26, 2014 41.34 41.34 41.34 41.34 0 +0.00(+0.00%)
Sep 24, 2014 41.44 41.34 41.34 41.34 1,376 -0.07(-0.17%)
Sep 23, 2014 41.42 41.42 41.41 41.41 1,435 -1.63(-3.79%)
Sep 22, 2014 43.05 43.05 43.05 43.05 27 +0.00(+0.00%)
Sep 19, 2014 43.05 43.05 43.05 43.05 620 +1.58(+3.82%)
Sep 18, 2014 41.46 41.46 41.46 41.46 50 -0.00(-0.00%)
Sep 16, 2014 41.46 41.46 41.46 41.46 459 +0.01(+0.02%)
Sep 15, 2014 41.45 41.45 41.45 41.45 287 +0.29(+0.70%)
Sep 11, 2014 41.17 41.17 41.17 41.17 0 +0.00(+0.00%)
Sep 10, 2014 41.16 41.16 41.16 41.16 542 -1.36(-3.21%)
Sep 09, 2014 42.53 42.53 42.53 42.53 22 +0.00(+0.00%)
Sep 08, 2014 42.51 42.53 42.51 42.53 1,502 +0.67(+1.61%)
Sep 04, 2014 41.85 41.85 41.85 41.85 0 +0.00(+0.00%)
Sep 03, 2014 41.85 41.85 41.85 41.85 126 +0.00(+0.00%)
Sep 02, 2014 41.85 41.85 41.85 41.85 50 +0.00(+0.00%)
Aug 29, 2014 41.85 41.85 41.85 41.85 0 +0.00(+0.00%)
Aug 28, 2014 41.85 41.85 41.85 41.85 25 +0.00(+0.00%)
Aug 27, 2014 41.85 41.85 41.85 41.85 22 +0.00(+0.00%)
Aug 26, 2014 41.85 41.85 41.85 41.85 45 +0.00(+0.00%)
Aug 25, 2014 41.85 41.85 41.85 41.85 4 +0.00(+0.00%)
Aug 22, 2014 41.85 41.85 41.85 41.85 165 +0.00(+0.00%)
Aug 21, 2014 41.85 41.85 41.85 41.85 114 +0.00(+0.00%)
Aug 19, 2014 41.85 41.85 41.85 41.85 0 +0.00(+0.00%)
Aug 15, 2014 41.85 41.85 41.85 41.85 0 +0.00(+0.00%)
Aug 11, 2014 41.85 41.85 41.85 41.85 0 +0.00(+0.00%)
Aug 08, 2014 41.85 41.85 41.85 41.85 68 +0.00(+0.00%)
Aug 06, 2014 41.85 41.85 41.85 41.85 0 +0.00(+0.00%)
Aug 01, 2014 41.85 41.85 41.85 41.85 0 -1.78(-4.07%)
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%)
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.