Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

63.99 +0.11 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 63.73 63.88 63.73 63.88 140 +1.60(+2.57%)
May 23, 2024 63.34 63.50 62.29 62.29 1,656 -1.46(-2.29%)
May 22, 2024 63.60 63.79 63.60 63.75 409 +0.01(+0.01%)
May 21, 2024 63.75 63.75 63.51 63.74 361 -0.07(-0.11%)
May 20, 2024 63.81 63.81 63.81 63.81 124 +0.41(+0.64%)
May 17, 2024 63.40 63.40 63.40 63.40 197 +0.03(+0.04%)
May 16, 2024 63.21 63.38 63.21 63.38 361 -0.09(-0.14%)
May 15, 2024 63.42 63.47 63.42 63.47 186 +0.74(+1.17%)
May 14, 2024 61.62 62.73 61.62 62.73 545 +0.65(+1.05%)
May 13, 2024 62.08 62.08 62.08 62.08 305 -0.35(-0.55%)
May 10, 2024 62.00 62.43 61.92 62.43 1,681 +0.29(+0.46%)
May 09, 2024 62.14 62.14 62.14 62.14 35 +0.52(+0.85%)
May 08, 2024 62.04 62.05 61.62 61.62 2,044 -0.21(-0.34%)
May 07, 2024 61.83 61.83 61.83 61.83 51 +0.23(+0.37%)
May 06, 2024 61.03 61.60 61.03 61.60 1,173 +1.51(+2.51%)
May 03, 2024 59.55 60.09 59.55 60.09 372 +1.38(+2.35%)
May 02, 2024 58.11 58.71 58.11 58.71 198 +0.90(+1.56%)
May 01, 2024 57.81 57.81 57.81 57.81 56 +1.02(+1.80%)
Apr 30, 2024 57.85 57.85 56.78 56.78 1,295 -1.81(-3.08%)
Apr 29, 2024 59.92 59.92 58.11 58.59 17,237 -1.49(-2.47%)
Apr 26, 2024 60.08 60.08 60.08 60.08 100 +3.02(+5.29%)
Apr 25, 2024 54.98 57.06 54.98 57.06 2,489 -4.34(-7.08%)
Apr 24, 2024 61.39 61.86 60.90 61.41 3,946 +0.17(+0.27%)
Apr 23, 2024 61.24 61.24 61.24 61.24 97 +1.62(+2.72%)
Apr 22, 2024 58.84 60.20 58.71 59.62 7,202 +0.28(+0.47%)
Apr 19, 2024 58.80 59.58 58.80 59.34 562 -1.34(-2.21%)
Apr 18, 2024 60.68 60.68 60.68 60.68 246 +0.49(+0.82%)
Apr 17, 2024 59.74 60.43 59.74 60.19 2,276 -0.16(-0.27%)
Apr 16, 2024 60.32 60.52 60.01 60.35 6,879 -0.39(-0.64%)
Apr 15, 2024 60.78 60.80 60.74 60.74 11,545 -1.54(-2.47%)
Apr 12, 2024 65.00 65.00 62.16 62.28 723 -2.18(-3.39%)
Apr 11, 2024 63.29 64.46 63.29 64.46 707 +1.09(+1.71%)
Apr 10, 2024 63.34 63.38 63.34 63.38 286 -0.84(-1.31%)
Apr 09, 2024 64.22 64.22 64.22 64.22 498 +0.12(+0.19%)
Apr 08, 2024 64.35 64.42 64.09 64.09 1,564 -0.23(-0.35%)
Apr 05, 2024 64.41 64.44 64.24 64.32 1,770 +1.35(+2.14%)
Apr 04, 2024 65.43 65.76 62.98 62.98 894 -1.70(-2.63%)
Apr 03, 2024 64.68 64.68 64.68 64.68 3 +0.98(+1.53%)
Apr 02, 2024 62.96 63.70 62.77 63.70 1,203 -0.19(-0.30%)
Apr 01, 2024 63.20 63.89 63.20 63.89 576 +0.81(+1.29%)
Mar 28, 2024 63.08 63.08 63.08 63.08 257 +0.01(+0.01%)
Mar 27, 2024 62.60 63.07 62.60 63.07 236 +0.60(+0.96%)
Mar 26, 2024 63.10 63.25 62.47 62.47 956 -0.30(-0.48%)
Mar 25, 2024 62.33 62.91 62.33 62.77 1,891 -0.58(-0.91%)
Mar 22, 2024 63.36 63.36 63.35 63.35 306 +0.27(+0.43%)
Mar 21, 2024 63.13 63.24 63.03 63.08 2,453 +0.10(+0.16%)
Mar 20, 2024 61.84 63.03 61.84 62.98 2,155 +2.62(+4.34%)
Mar 19, 2024 60.36 60.36 60.36 60.36 206 +0.60(+1.00%)
Mar 18, 2024 59.76 59.76 59.76 59.76 212 +0.59(+1.00%)
Mar 15, 2024 59.67 60.70 59.17 59.17 1,729 -1.31(-2.17%)
Mar 14, 2024 60.52 60.57 60.34 60.48 645 -0.29(-0.48%)
Mar 13, 2024 60.77 60.77 60.77 60.77 160 +0.16(+0.26%)
Mar 12, 2024 60.64 60.64 60.06 60.61 905 +1.08(+1.81%)
Mar 11, 2024 59.80 60.03 58.70 59.53 2,021 -0.23(-0.38%)
Mar 08, 2024 60.56 60.86 59.76 59.76 2,709 -0.20(-0.33%)
Mar 07, 2024 58.90 60.10 58.90 59.96 2,905 +1.88(+3.24%)
Mar 06, 2024 58.40 58.62 58.08 58.08 1,080 +0.09(+0.16%)
Mar 05, 2024 58.30 58.40 57.61 57.99 3,444 -0.85(-1.44%)
Mar 04, 2024 60.85 60.85 58.84 58.84 6,221 -1.69(-2.79%)
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.