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 30, 2011 18.39 18.70 18.39 18.61 3,747 +0.22(+1.18%)
Dec 28, 2011 18.39 18.39 18.39 18.39 0 -0.06(-0.35%)
Dec 27, 2011 18.46 18.46 18.46 18.46 269 -0.07(-0.39%)
Dec 23, 2011 18.53 18.53 18.53 18.53 234 +0.48(+2.68%)
Dec 21, 2011 17.85 18.09 17.85 18.04 11,495 -0.02(-0.09%)
Dec 20, 2011 17.72 18.11 17.72 18.06 46,685 +0.84(+4.88%)
Dec 19, 2011 17.48 17.48 17.20 17.22 19,002 -0.19(-1.10%)
Dec 16, 2011 17.50 17.60 17.23 17.41 31,202 +0.02(+0.12%)
Dec 15, 2011 17.26 17.67 17.26 17.39 34,486 +0.16(+0.94%)
Dec 14, 2011 17.31 17.36 17.20 17.23 66,392 -0.60(-3.35%)
Dec 13, 2011 18.01 18.07 17.78 17.83 9,618 +0.31(+1.75%)
Dec 12, 2011 17.62 17.62 17.46 17.52 33,548 -0.33(-1.86%)
Dec 09, 2011 17.76 17.85 17.76 17.85 703 +0.40(+2.30%)
Dec 08, 2011 17.75 17.76 17.45 17.45 9,426 -0.82(-4.49%)
Dec 07, 2011 18.18 18.34 18.18 18.27 11,964 -0.30(-1.63%)
Dec 06, 2011 18.52 18.73 18.52 18.57 6,611 +0.08(+0.41%)
Dec 05, 2011 18.74 18.74 18.50 18.50 32,421 +0.21(+1.14%)
Dec 02, 2011 18.43 18.50 18.24 18.29 17,285 +0.04(+0.23%)
Dec 01, 2011 18.24 18.24 18.02 18.24 24,909 -0.09(-0.46%)
Nov 30, 2011 17.78 18.33 17.78 18.33 2,815 +1.29(+7.58%)
Nov 29, 2011 17.01 17.16 16.97 17.04 2,580 +0.40(+2.43%)
Nov 28, 2011 16.89 16.99 16.63 16.63 7,507 -0.29(-1.69%)
Nov 22, 2011 16.92 16.92 16.92 16.92 234 -0.17(-1.00%)
Nov 21, 2011 17.05 17.09 16.93 17.09 3,920 -0.53(-3.02%)
Nov 18, 2011 17.53 17.62 17.46 17.62 4,194 +0.07(+0.41%)
Nov 17, 2011 17.96 17.96 17.44 17.55 17,348 -0.42(-2.34%)
Nov 16, 2011 18.45 18.45 17.97 17.97 3,115 -0.71(-3.78%)
Nov 15, 2011 18.29 18.68 18.29 18.67 2,111 +0.21(+1.15%)
Nov 14, 2011 18.84 18.84 18.42 18.46 1,407 -0.46(-2.41%)
Nov 11, 2011 18.98 18.98 18.84 18.92 3,284 +0.64(+3.52%)
Nov 10, 2011 18.35 18.35 18.27 18.27 469 +0.27(+1.49%)
Nov 09, 2011 18.54 18.70 18.00 18.00 6,803 -1.16(-6.07%)
Nov 08, 2011 19.02 19.18 18.64 19.17 17,290 +0.26(+1.38%)
Nov 07, 2011 18.80 18.91 18.36 18.91 16,891 +0.32(+1.70%)
Nov 04, 2011 18.49 18.68 18.38 18.59 11,026 -0.45(-2.34%)
Nov 03, 2011 18.77 19.10 18.76 19.04 9,384 +1.02(+5.66%)
Nov 02, 2011 18.11 18.41 18.02 18.02 11,279 +0.16(+0.91%)
Nov 01, 2011 17.63 18.27 17.63 17.86 28,719 -0.97(-5.14%)
Oct 31, 2011 18.90 19.01 18.81 18.82 17,712 -0.71(-3.65%)
Oct 28, 2011 19.51 19.64 19.45 19.54 19,495 -0.05(-0.26%)
Oct 27, 2011 19.63 19.70 19.04 19.59 8,598 +0.70(+3.72%)
Oct 26, 2011 18.55 18.88 18.55 18.88 469 +0.34(+1.84%)
Oct 25, 2011 18.60 18.75 18.52 18.54 9,001 -0.58(-3.01%)
Oct 24, 2011 19.15 19.25 19.12 19.12 13,841 +0.21(+1.13%)
Oct 21, 2011 18.83 18.95 18.72 18.90 20,222 +0.46(+2.50%)
Oct 20, 2011 18.23 18.44 18.21 18.44 3,049 -0.23(-1.21%)
Oct 19, 2011 18.76 18.96 18.63 18.67 42,932 -0.22(-1.17%)
Oct 18, 2011 18.49 18.89 18.49 18.89 6,216 +0.62(+3.38%)
Oct 17, 2011 18.61 18.61 18.27 18.27 38,943 -0.43(-2.32%)
Oct 14, 2011 18.72 18.82 18.71 18.71 1,759 +0.28(+1.53%)
Oct 13, 2011 18.08 18.44 18.07 18.43 27,682 -0.14(-0.73%)
Oct 12, 2011 18.13 18.56 18.13 18.56 4,553 +1.06(+6.06%)
Oct 10, 2011 17.45 17.50 17.50 17.50 1,407 +0.11(+0.64%)
Oct 07, 2011 17.65 17.93 17.39 17.39 3,049 +0.00(+0.00%)
Oct 06, 2011 17.27 17.39 17.27 17.39 4,457 +0.49(+2.90%)
Oct 05, 2011 17.26 17.27 16.87 16.90 26,868 +0.16(+0.94%)
Oct 04, 2011 15.74 16.74 15.48 16.74 7,976 +0.30(+1.84%)
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.