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

Ultra Telecommunications 2X ETF (NY: LTL )

71.50 -0.04 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 10.74 11.06 10.57 10.72 9,538 +0.30(+2.93%)
Mar 30, 2009 10.63 10.69 10.17 10.42 15,039 -1.00(-8.79%)
Mar 26, 2009 11.16 11.42 10.77 11.42 21,657 +0.96(+9.18%)
Mar 25, 2009 11.28 11.28 10.42 10.46 11,648 -0.61(-5.54%)
Mar 24, 2009 12.39 12.39 11.07 11.07 15,186 -0.47(-4.08%)
Mar 23, 2009 11.12 11.54 10.87 11.54 31,012 +1.33(+13.04%)
Mar 20, 2009 10.89 10.89 10.15 10.21 8,162 -0.41(-3.89%)
Mar 19, 2009 10.78 10.81 10.46 10.63 16,184 -0.09(-0.88%)
Mar 18, 2009 10.04 11.01 10.04 10.72 30,877 +0.74(+7.41%)
Mar 17, 2009 10.10 10.10 9.519 9.981 16,213 +0.40(+4.19%)
Mar 16, 2009 9.040 10.15 9.040 9.579 30,856 -0.39(-3.94%)
Mar 13, 2009 9.797 9.981 9.485 9.972 0 +0.38(+3.97%)
Mar 12, 2009 8.976 9.592 8.976 9.592 28,371 +0.62(+6.91%)
Mar 11, 2009 8.621 9.023 8.621 8.972 24,441 +0.42(+4.95%)
Mar 10, 2009 8.023 8.549 7.670 8.549 13,323 +0.92(+12.11%)
Mar 09, 2009 7.867 8.177 7.625 7.625 36,847 -0.28(-3.57%)
Mar 06, 2009 8.496 8.496 7.655 7.908 0 -0.45(-5.37%)
Mar 05, 2009 8.673 8.703 8.356 8.356 9,152 -0.62(-6.86%)
Mar 04, 2009 8.839 9.253 8.489 8.972 14,334 +0.27(+3.09%)
Mar 02, 2009 9.254 9.361 8.638 8.703 18,363 -1.21(-12.24%)
Feb 27, 2009 9.404 9.916 9.318 9.916 0 +0.12(+1.27%)
Feb 26, 2009 10.23 10.23 9.788 9.793 7,500 -0.45(-4.43%)
Feb 25, 2009 9.966 10.41 9.553 10.25 7,135 +0.17(+1.66%)
Feb 24, 2009 9.284 10.13 9.190 10.08 14,013 +0.85(+9.27%)
Feb 23, 2009 9.575 9.942 9.224 9.224 17,534 -0.52(-5.35%)
Feb 20, 2009 9.045 9.831 8.814 9.746 18,763 +0.17(+1.79%)
Feb 19, 2009 9.639 10.11 9.574 9.574 53,767 +0.13(+1.36%)
Feb 18, 2009 9.485 9.557 9.335 9.446 8,387 -0.38(-3.83%)
Feb 17, 2009 9.746 10.13 9.716 9.822 104,469 -1.01(-9.31%)
Feb 13, 2009 10.56 10.96 10.54 10.83 30,297 +0.40(+3.81%)
Feb 12, 2009 10.06 10.43 9.891 10.43 6,333 +0.06(+0.62%)
Feb 11, 2009 10.47 10.55 10.25 10.37 3,579 -0.00(-0.04%)
Feb 10, 2009 10.60 10.76 10.35 10.37 13,209 -0.83(-7.37%)
Feb 09, 2009 11.27 11.33 11.20 11.20 4,463 -0.08(-0.75%)
Feb 06, 2009 11.01 11.30 11.01 11.28 13,609 +0.63(+5.92%)
Feb 05, 2009 10.26 10.70 10.20 10.65 10,123 +0.22(+2.11%)
Feb 04, 2009 11.32 11.32 10.43 10.43 11,126 -0.47(-4.28%)
Feb 03, 2009 10.72 10.90 10.53 10.90 12,808 +0.52(+5.00%)
Feb 02, 2009 10.16 10.38 10.05 10.38 2,643 +0.15(+1.45%)
Jan 30, 2009 10.90 10.90 10.14 10.23 0 -0.43(-4.05%)
Jan 29, 2009 11.20 11.29 10.63 10.66 16,236 -0.88(-7.59%)
Jan 28, 2009 11.39 11.73 11.18 11.54 102,460 +0.30(+2.66%)
Jan 27, 2009 11.33 11.42 10.96 11.24 33,275 -0.29(-2.56%)
Jan 26, 2009 11.30 11.72 11.30 11.54 8,555 +0.47(+4.29%)
Jan 23, 2009 10.34 11.32 10.25 11.06 13,697 +0.41(+3.86%)
Jan 22, 2009 10.40 10.86 10.34 10.65 3,228 -0.26(-2.34%)
Jan 21, 2009 10.35 10.91 10.22 10.91 17,064 +0.73(+7.17%)
Jan 20, 2009 10.64 10.70 10.18 10.18 10,041 -0.68(-6.26%)
Jan 16, 2009 11.23 11.23 10.44 10.86 9,362 +0.06(+0.59%)
Jan 15, 2009 10.72 10.79 9.703 10.79 81,766 -0.05(-0.44%)
Jan 14, 2009 11.75 11.75 10.75 10.84 24,038 -0.93(-7.88%)
Jan 13, 2009 11.60 11.77 11.55 11.77 46,156 -0.02(-0.21%)
Jan 12, 2009 12.40 12.40 11.60 11.79 25,774 -0.94(-7.35%)
Jan 09, 2009 13.26 13.38 12.71 12.73 23,980 -0.59(-4.40%)
Jan 08, 2009 12.46 13.33 12.32 13.31 45,665 +0.82(+6.56%)
Jan 07, 2009 12.18 12.86 11.77 12.50 50,957 -0.22(-1.74%)
Jan 06, 2009 12.44 12.99 12.39 12.72 23,091 +0.47(+3.80%)
Jan 05, 2009 12.46 12.46 11.57 12.25 59,314 -0.32(-2.53%)
Jan 02, 2009 12.28 12.66 11.75 12.57 0 +0.60(+5.01%)
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.