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 (%)
Dec 31, 2019 39.10 39.10 39.10 39.10 106 +0.21(+0.55%)
Dec 30, 2019 38.89 38.89 38.89 38.89 3 -0.27(-0.68%)
Dec 27, 2019 39.16 39.16 39.16 39.16 0 +0.10(+0.26%)
Dec 26, 2019 39.06 39.06 39.06 39.06 67 +0.12(+0.30%)
Dec 24, 2019 38.94 38.94 38.94 38.94 106 -0.14(-0.36%)
Dec 23, 2019 39.34 39.34 39.08 39.08 174 -0.12(-0.30%)
Dec 20, 2019 39.14 39.24 39.14 39.20 214 +0.45(+1.17%)
Dec 19, 2019 38.37 38.74 38.37 38.74 253 +0.55(+1.43%)
Dec 18, 2019 38.20 38.20 38.20 38.20 51 -0.03(-0.09%)
Dec 17, 2019 38.23 38.23 38.23 38.23 12 +0.07(+0.19%)
Dec 16, 2019 38.35 38.38 38.16 38.16 856 +0.48(+1.28%)
Dec 13, 2019 37.68 37.68 37.68 37.68 107 -0.41(-1.07%)
Dec 12, 2019 38.08 38.08 38.08 38.08 0 +0.76(+2.02%)
Dec 11, 2019 37.30 37.33 37.30 37.33 300 +0.15(+0.39%)
Dec 10, 2019 37.18 37.18 37.18 37.18 62 -0.08(-0.21%)
Dec 09, 2019 37.57 37.57 37.26 37.26 323 -0.34(-0.90%)
Dec 06, 2019 37.60 37.60 37.60 37.60 0 +0.20(+0.54%)
Dec 05, 2019 37.40 37.40 37.40 37.40 0 -0.36(-0.96%)
Dec 04, 2019 37.76 37.76 37.76 37.76 49 +0.39(+1.05%)
Dec 03, 2019 36.92 37.37 36.92 37.37 107 -0.07(-0.18%)
Dec 02, 2019 37.44 37.44 37.44 37.44 0 -0.69(-1.81%)
Nov 29, 2019 38.24 38.24 38.13 38.13 535 -0.09(-0.23%)
Nov 27, 2019 38.19 38.27 38.19 38.21 3,854 +0.38(+1.01%)
Nov 26, 2019 38.05 38.05 37.83 37.83 107 -0.03(-0.07%)
Nov 25, 2019 37.86 37.86 37.86 37.86 1 +0.05(+0.12%)
Nov 22, 2019 37.81 37.81 37.81 37.81 107 +0.32(+0.86%)
Nov 21, 2019 37.49 37.49 37.49 37.49 0 +0.02(+0.06%)
Nov 20, 2019 37.24 37.47 37.24 37.47 1,825 -0.70(-1.83%)
Nov 19, 2019 38.17 38.17 38.17 38.17 0 -0.65(-1.68%)
Nov 18, 2019 38.62 38.84 38.62 38.82 16,330 +0.35(+0.90%)
Nov 15, 2019 38.16 38.48 38.16 38.48 214 +0.50(+1.33%)
Nov 14, 2019 37.97 37.97 37.97 37.97 0 -0.59(-1.53%)
Nov 13, 2019 38.56 38.56 38.56 38.56 1 +0.10(+0.26%)
Nov 12, 2019 38.46 38.46 38.46 38.46 39 -0.32(-0.81%)
Nov 11, 2019 38.78 38.78 38.78 38.78 205 -0.05(-0.13%)
Nov 08, 2019 38.83 38.83 38.83 38.83 214 +0.02(+0.06%)
Nov 07, 2019 38.81 38.81 38.81 38.81 0 +0.89(+2.35%)
Nov 06, 2019 37.92 37.92 37.92 37.92 0 -0.06(-0.17%)
Nov 05, 2019 37.98 37.98 37.98 37.98 0 +0.17(+0.46%)
Nov 04, 2019 37.81 37.81 37.81 37.81 42 -0.02(-0.07%)
Nov 01, 2019 37.83 37.83 37.83 37.83 0 -0.57(-1.47%)
Oct 31, 2019 38.40 38.40 38.40 38.40 0 +0.09(+0.23%)
Oct 30, 2019 38.31 38.31 38.31 38.31 0 +0.54(+1.43%)
Oct 29, 2019 37.77 37.77 37.77 37.77 0 -0.36(-0.95%)
Oct 28, 2019 38.13 38.13 38.13 38.13 82 +0.88(+2.36%)
Oct 25, 2019 37.25 37.25 37.25 37.25 107 +0.37(+0.99%)
Oct 24, 2019 36.89 36.89 36.89 36.89 1 -1.00(-2.63%)
Oct 23, 2019 37.88 37.88 37.88 37.88 0 -0.07(-0.18%)
Oct 22, 2019 37.95 37.95 37.95 37.95 0 -0.11(-0.30%)
Oct 21, 2019 38.06 38.06 38.06 38.06 64 +0.19(+0.51%)
Oct 18, 2019 37.87 37.87 37.87 37.87 107 +0.47(+1.26%)
Oct 17, 2019 37.40 37.40 37.40 37.40 0 +0.50(+1.36%)
Oct 16, 2019 36.90 36.90 36.90 36.90 0 -0.15(-0.40%)
Oct 15, 2019 37.05 37.05 37.05 37.05 175 +1.01(+2.80%)
Oct 14, 2019 36.04 36.04 36.04 36.04 20 -0.47(-1.29%)
Oct 11, 2019 36.90 36.90 36.51 36.51 535 +0.66(+1.83%)
Oct 10, 2019 35.85 35.85 35.85 35.85 80 +0.33(+0.92%)
Oct 09, 2019 35.53 35.53 35.53 35.53 2 +0.34(+0.98%)
Oct 08, 2019 35.18 35.18 35.18 35.18 50 -0.77(-2.15%)
Oct 07, 2019 35.95 35.95 35.95 35.95 77 +0.35(+0.99%)
Oct 04, 2019 35.60 35.60 35.60 35.60 107 +0.87(+2.49%)
Oct 03, 2019 34.55 34.74 34.55 34.74 112 +0.09(+0.26%)
Oct 02, 2019 34.65 34.65 34.65 34.65 1 -1.12(-3.14%)
Oct 01, 2019 35.77 35.77 35.77 35.77 0 -1.36(-3.66%)
Sep 30, 2019 37.13 37.13 37.13 37.13 3 +0.35(+0.94%)
Sep 27, 2019 36.78 36.78 36.78 36.78 0 -0.35(-0.95%)
Sep 26, 2019 36.95 37.13 36.95 37.13 107 -0.34(-0.92%)
Sep 25, 2019 37.11 37.48 36.99 37.48 214 +0.53(+1.44%)
Sep 24, 2019 36.94 36.94 36.94 36.94 0 -0.54(-1.44%)
Sep 23, 2019 37.48 37.48 37.48 37.48 12 +0.12(+0.32%)
Sep 20, 2019 37.35 37.36 37.22 37.36 214 -0.03(-0.09%)
Sep 19, 2019 37.40 37.40 37.40 37.40 0 -0.01(-0.02%)
Sep 18, 2019 37.41 37.41 37.41 37.41 0 -0.11(-0.30%)
Sep 17, 2019 37.52 37.52 37.52 37.52 107 -0.39(-1.02%)
Sep 16, 2019 37.90 37.90 37.90 37.90 27 -0.17(-0.44%)
Sep 13, 2019 38.07 38.07 38.07 38.07 0 -0.63(-1.63%)
Sep 12, 2019 38.70 38.70 38.70 38.70 0 +0.27(+0.70%)
Sep 11, 2019 38.43 38.43 38.43 38.43 0 +1.40(+3.77%)
Sep 10, 2019 37.04 37.04 37.04 37.04 90 +0.79(+2.19%)
Sep 09, 2019 36.25 36.25 36.25 36.25 80 -0.12(-0.32%)
Sep 06, 2019 36.27 36.36 36.27 36.36 858 +0.46(+1.28%)
Sep 05, 2019 35.90 35.90 35.90 35.90 0 +0.93(+2.66%)
Sep 04, 2019 34.97 34.97 34.97 34.97 39 +0.55(+1.59%)
Sep 03, 2019 34.43 34.43 34.43 34.43 1 -0.37(-1.06%)
Aug 30, 2019 34.80 34.80 34.80 34.80 107 -0.10(-0.27%)
Aug 29, 2019 34.89 34.89 34.89 34.89 0 +0.66(+1.92%)
Aug 28, 2019 33.77 34.23 33.77 34.23 107 +0.44(+1.31%)
Aug 27, 2019 33.79 33.79 33.79 33.79 0 -0.14(-0.41%)
Aug 26, 2019 33.93 33.93 33.93 33.93 22 +0.81(+2.45%)
Aug 23, 2019 33.12 33.12 33.12 33.12 107 -1.87(-5.33%)
Aug 22, 2019 34.98 34.98 34.98 34.98 0 -0.02(-0.05%)
Aug 21, 2019 35.00 35.00 35.00 35.00 77 +0.63(+1.82%)
Aug 20, 2019 34.38 34.38 34.38 34.38 0 -0.77(-2.20%)
Aug 19, 2019 35.00 35.15 35.00 35.15 298 +1.38(+4.10%)
Aug 16, 2019 33.77 33.77 33.77 33.77 107 +0.53(+1.60%)
Aug 15, 2019 32.79 33.23 32.79 33.23 107 -1.54(-4.43%)
Aug 14, 2019 34.77 34.77 34.77 34.77 2 -1.81(-4.94%)
Aug 13, 2019 36.58 36.58 36.58 36.58 8 +0.49(+1.36%)
Aug 12, 2019 36.09 36.09 36.09 5 +0.00(+0.00%)
Aug 09, 2019 36.09 36.09 36.09 36.09 107 -0.57(-1.57%)
Aug 08, 2019 36.66 36.66 36.66 36.66 80 +0.81(+2.26%)
Aug 07, 2019 35.71 35.86 35.71 35.86 241 -0.27(-0.75%)
Aug 06, 2019 35.48 36.13 35.48 36.13 286 +0.74(+2.09%)
Aug 05, 2019 35.39 35.39 35.39 35.39 89 -1.56(-4.22%)
Aug 02, 2019 36.94 36.94 36.94 36.94 107 -1.58(-4.10%)
Aug 01, 2019 38.52 38.52 38.52 38.52 59 -0.66(-1.69%)
Jul 31, 2019 39.19 39.19 39.19 39.19 0 -1.01(-2.52%)
Jul 30, 2019 40.20 40.20 40.20 40.20 3 -0.55(-1.36%)
Jul 29, 2019 40.75 40.75 40.75 40.75 55 +0.16(+0.39%)
Jul 26, 2019 40.19 40.60 40.19 40.60 2,147 +0.83(+2.08%)
Jul 25, 2019 39.77 39.77 39.77 39.77 0 -0.33(-0.83%)
Jul 24, 2019 40.00 40.10 40.00 40.10 429 +0.61(+1.53%)
Jul 23, 2019 39.38 39.49 39.38 39.49 521 +0.11(+0.27%)
Jul 22, 2019 39.38 39.38 39.38 39.38 86 -0.45(-1.12%)
Jul 19, 2019 39.83 39.83 39.83 39.83 107 -0.30(-0.76%)
Jul 18, 2019 39.93 40.13 39.93 40.13 132 -0.25(-0.61%)
Jul 17, 2019 40.38 40.38 40.38 40.38 53 -0.44(-1.08%)
Jul 16, 2019 40.82 40.82 40.82 40.82 0 -0.07(-0.16%)
Jul 15, 2019 40.89 40.89 40.89 40.89 0 +0.13(+0.31%)
Jul 12, 2019 40.76 40.76 40.76 40.76 107 +0.87(+2.18%)
Jul 11, 2019 39.87 40.14 39.85 39.89 324 +0.02(+0.04%)
Jul 10, 2019 39.88 39.88 39.88 39.88 0 +0.64(+1.64%)
Jul 09, 2019 39.11 39.24 39.11 39.24 355 +0.05(+0.13%)
Jul 08, 2019 39.36 39.36 39.18 39.18 1,447 -0.66(-1.65%)
Jul 05, 2019 39.96 39.96 39.84 39.84 107 +0.22(+0.54%)
Jul 03, 2019 39.62 39.62 39.62 39.62 107 +0.59(+1.52%)
Jul 02, 2019 36.55 39.03 36.55 39.03 211 +0.95(+2.51%)
Jul 01, 2019 37.95 38.08 37.95 38.08 2,941 +0.12(+0.32%)
Jun 28, 2019 37.95 37.95 37.95 37.95 107 +0.04(+0.10%)
Jun 27, 2019 37.92 37.92 37.92 37.92 2 +0.23(+0.62%)
Jun 26, 2019 38.42 38.42 37.68 37.68 376 -0.09(-0.24%)
Jun 25, 2019 38.43 38.44 37.77 37.77 1,342 -0.96(-2.48%)
Jun 24, 2019 38.73 38.73 38.73 38.73 51 -0.21(-0.53%)
Jun 21, 2019 38.94 38.94 38.94 38.94 107 -0.28(-0.72%)
Jun 20, 2019 38.77 39.22 38.77 39.22 141 +0.38(+0.97%)
Jun 19, 2019 38.85 38.85 38.85 38.85 19 +0.44(+1.15%)
Jun 18, 2019 38.41 38.41 38.41 38.41 29 +0.85(+2.27%)
Jun 17, 2019 37.29 37.55 37.29 37.55 204 +0.01(+0.04%)
Jun 14, 2019 37.54 37.54 37.54 37.54 0 -0.44(-1.15%)
Jun 13, 2019 37.97 37.97 37.97 37.97 0 +0.23(+0.61%)
Jun 12, 2019 37.74 37.74 37.74 37.74 51 -0.27(-0.71%)
Jun 11, 2019 38.01 38.01 38.01 38.01 0 +0.27(+0.72%)
Jun 10, 2019 37.74 37.74 37.74 37.74 58 -0.30(-0.78%)
Jun 07, 2019 38.04 38.04 38.04 38.04 214 +0.44(+1.18%)
Jun 06, 2019 37.03 37.60 37.03 37.60 644 +0.64(+1.74%)
Jun 05, 2019 36.95 36.95 36.95 36.95 0 +1.13(+3.15%)
Jun 04, 2019 35.82 35.82 35.82 35.82 64 +1.17(+3.38%)
Jun 03, 2019 34.55 34.65 34.35 34.65 4,136 +0.57(+1.66%)
May 31, 2019 34.09 34.09 34.09 34.09 0 -1.97(-5.45%)
May 30, 2019 36.11 36.11 36.05 36.05 214 -0.23(-0.64%)
May 29, 2019 36.29 36.29 36.29 36.29 286 -0.48(-1.32%)
May 28, 2019 36.77 36.77 36.77 36.77 45 -0.34(-0.92%)
May 24, 2019 37.11 37.11 37.11 23 +0.00(+0.00%)
May 23, 2019 37.11 37.11 37.11 37.11 120 -0.90(-2.37%)
May 22, 2019 38.02 38.02 38.02 38.02 0 -0.50(-1.29%)
May 21, 2019 38.54 38.54 38.51 38.51 128 +1.00(+2.65%)
May 20, 2019 38.23 38.23 37.52 37.52 263 -0.18(-0.49%)
May 17, 2019 37.79 37.79 37.70 37.70 214 -0.03(-0.09%)
May 16, 2019 37.73 37.73 37.73 37.73 53 +1.60(+4.42%)
May 15, 2019 36.14 36.14 36.14 36.14 67 +0.03(+0.08%)
May 14, 2019 36.11 36.11 36.11 36.11 0 +0.58(+1.65%)
May 13, 2019 35.66 35.66 35.52 35.52 156 -1.88(-5.02%)
May 10, 2019 36.57 37.40 36.47 37.40 214 +0.22(+0.60%)
May 09, 2019 36.82 37.18 36.82 37.18 283 -0.55(-1.47%)
May 08, 2019 37.73 37.73 37.73 37.73 67 -0.01(-0.03%)
May 07, 2019 37.74 37.74 37.74 37.74 17 -1.00(-2.59%)
May 06, 2019 38.75 38.75 38.75 38.75 69 -0.62(-1.57%)
May 03, 2019 39.37 39.37 39.37 39.37 107 +0.23(+0.58%)
May 02, 2019 39.14 39.14 39.14 39.14 159 -0.29(-0.74%)
May 01, 2019 40.31 40.31 39.43 39.43 537 -0.84(-2.09%)
Apr 30, 2019 40.05 40.27 40.05 40.27 312 -0.22(-0.55%)
Apr 29, 2019 40.50 40.50 40.50 40.50 0 +0.16(+0.39%)
Apr 26, 2019 40.30 40.34 40.30 40.34 107 +0.03(+0.07%)
Apr 25, 2019 41.40 41.40 40.31 40.31 268 -1.19(-2.86%)
Apr 24, 2019 41.41 41.50 41.41 41.50 343 +0.10(+0.24%)
Apr 23, 2019 41.51 41.51 40.80 41.40 1,354 -0.12(-0.28%)
Apr 22, 2019 41.51 41.51 41.51 41.51 125 +0.22(+0.53%)
Apr 18, 2019 40.96 41.38 40.96 41.30 537 +0.13(+0.31%)
Apr 17, 2019 41.41 41.41 41.17 41.17 152 -0.88(-2.10%)
Apr 16, 2019 42.05 42.05 42.05 42.05 23 +0.50(+1.21%)
Apr 15, 2019 42.80 42.80 41.55 41.55 2,302 -0.11(-0.27%)
Apr 12, 2019 41.56 41.66 41.49 41.66 1,182 +0.50(+1.22%)
Apr 11, 2019 40.99 41.16 40.99 41.16 109 +0.02(+0.05%)
Apr 10, 2019 41.14 41.14 41.14 41.14 2 +0.75(+1.85%)
Apr 09, 2019 40.60 40.62 40.39 40.39 500 -0.25(-0.61%)
Apr 08, 2019 40.29 41.26 40.27 40.64 3,531 +0.37(+0.91%)
Apr 05, 2019 40.28 40.28 40.28 40.28 0 +0.14(+0.35%)
Apr 04, 2019 40.14 40.14 40.14 40.14 0 -0.03(-0.08%)
Apr 03, 2019 39.01 40.22 39.01 40.17 262 +0.53(+1.33%)
Apr 02, 2019 39.83 40.06 39.64 39.64 2,872 +0.02(+0.06%)
Apr 01, 2019 39.43 39.67 39.43 39.62 1,216 +0.99(+2.56%)
Mar 29, 2019 38.50 38.63 37.75 38.63 214 +0.42(+1.10%)
Mar 28, 2019 38.21 38.21 38.21 38.21 34 -0.57(-1.48%)
Mar 27, 2019 38.78 38.78 38.78 38.78 2 -0.09(-0.24%)
Mar 26, 2019 38.88 38.88 38.88 38.88 0 +0.77(+2.02%)
Mar 25, 2019 38.16 38.16 38.06 38.10 217 -0.05(-0.13%)
Mar 22, 2019 38.16 38.16 38.16 38.16 0 -0.85(-2.18%)
Mar 21, 2019 38.51 39.01 38.51 39.01 257 +1.31(+3.47%)
Mar 20, 2019 37.39 38.04 37.39 37.70 967 -0.08(-0.21%)
Mar 19, 2019 37.78 37.78 37.78 37.78 0 -0.52(-1.36%)
Mar 18, 2019 38.30 38.30 38.30 38.30 70 -0.01(-0.02%)
Mar 15, 2019 38.31 38.31 38.31 38.31 0 +0.62(+1.65%)
Mar 14, 2019 37.11 37.69 37.11 37.69 340 -0.02(-0.05%)
Mar 13, 2019 37.71 37.71 37.71 37.71 2 +0.26(+0.70%)
Mar 12, 2019 37.66 37.66 37.44 37.44 197 +0.06(+0.16%)
Mar 11, 2019 37.38 37.38 37.38 37.38 125 +1.12(+3.08%)
Mar 08, 2019 36.27 36.27 36.27 36.27 215 -0.02(-0.07%)
Mar 07, 2019 36.29 36.29 36.29 36.29 0 -0.22(-0.61%)
Mar 06, 2019 36.51 36.51 36.51 36.51 0 -0.45(-1.21%)
Mar 05, 2019 36.96 36.96 36.96 36.96 0 -0.45(-1.21%)
Mar 04, 2019 38.08 38.08 37.41 37.41 231 -0.84(-2.20%)
Mar 01, 2019 38.25 38.25 38.25 38.25 107 -0.05(-0.14%)
Feb 28, 2019 38.31 38.31 38.31 38.31 0 -0.23(-0.58%)
Feb 27, 2019 38.53 38.53 38.53 38.53 12 +0.41(+1.08%)
Feb 26, 2019 38.30 38.50 38.12 38.12 668 -0.38(-1.00%)
Feb 25, 2019 38.51 38.51 38.51 38.51 0 -0.06(-0.17%)
Feb 22, 2019 38.00 38.57 38.00 38.57 323 +0.80(+2.13%)
Feb 21, 2019 37.83 37.83 37.77 37.77 431 -0.15(-0.39%)
Feb 20, 2019 38.00 38.00 37.91 37.91 150 +0.29(+0.76%)
Feb 19, 2019 37.63 37.63 37.63 37.63 8 +0.53(+1.44%)
Feb 15, 2019 36.28 37.09 36.28 37.09 646 +1.49(+4.17%)
Feb 14, 2019 35.70 35.70 35.12 35.61 1,833 +0.17(+0.47%)
Feb 13, 2019 35.31 35.44 35.31 35.44 108 +0.11(+0.32%)
Feb 12, 2019 35.33 35.33 35.33 35.33 0 +0.82(+2.37%)
Feb 11, 2019 34.51 34.51 34.51 34.51 37 +0.88(+2.62%)
Feb 08, 2019 33.40 33.63 33.40 33.63 538 +0.51(+1.55%)
Feb 07, 2019 33.87 33.87 33.12 33.12 875 -1.17(-3.40%)
Feb 06, 2019 34.29 34.29 34.29 34.29 0 -0.10(-0.29%)
Feb 05, 2019 34.19 34.38 34.03 34.38 215 +0.19(+0.57%)
Feb 04, 2019 34.19 34.19 34.19 34.19 24 +0.02(+0.05%)
Feb 01, 2019 33.91 34.17 33.91 34.17 2,910 +0.18(+0.53%)
Jan 31, 2019 33.99 33.99 33.99 33.99 56 +0.91(+2.76%)
Jan 30, 2019 33.08 33.08 33.08 33.08 122 -0.39(-1.16%)
Jan 29, 2019 34.00 34.06 33.47 33.47 632 -0.58(-1.72%)
Jan 28, 2019 34.05 34.05 34.05 34.05 26 -0.52(-1.52%)
Jan 25, 2019 34.57 34.57 34.57 34.57 107 +0.70(+2.07%)
Jan 24, 2019 33.87 33.87 33.87 33.87 2 -0.28(-0.83%)
Jan 23, 2019 34.42 34.64 34.16 34.16 1,929 +0.61(+1.83%)
Jan 22, 2019 33.55 33.55 33.55 33.55 11 -0.70(-2.05%)
Jan 18, 2019 34.25 34.25 34.25 34.25 0 +0.74(+2.20%)
Jan 17, 2019 33.51 33.51 33.51 33.51 1 -0.43(-1.26%)
Jan 16, 2019 33.93 33.93 33.93 33.93 1 +0.11(+0.33%)
Jan 15, 2019 33.82 33.82 33.82 33.82 11 -0.11(-0.33%)
Jan 14, 2019 33.93 33.93 33.93 33.93 0 +0.17(+0.51%)
Jan 11, 2019 33.76 33.76 33.76 33.76 107 +0.36(+1.08%)
Jan 10, 2019 33.40 33.40 33.40 33.40 1 -0.04(-0.11%)
Jan 09, 2019 33.44 33.44 33.44 33.44 0 +0.11(+0.33%)
Jan 08, 2019 33.33 33.33 33.33 33.33 0 +0.32(+0.97%)
Jan 07, 2019 33.01 33.01 33.01 33.01 2 +1.45(+4.60%)
Jan 04, 2019 31.55 31.55 31.55 31.55 107 +1.18(+3.90%)
Jan 03, 2019 30.37 30.37 30.37 30.37 28 -0.16(-0.52%)
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.