Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

76.67 -1.14 (-1.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 57.72 57.72 56.66 56.66 1,297 -1.80(-3.08%)
Apr 29, 2024 59.78 59.78 57.98 58.46 17,276 -1.48(-2.47%)
Apr 26, 2024 59.94 59.94 59.94 59.94 100 +3.01(+5.29%)
Apr 25, 2024 54.86 56.93 54.86 56.93 2,494 -4.34(-7.08%)
Apr 24, 2024 61.25 61.72 60.76 61.27 3,954 +0.17(+0.27%)
Apr 23, 2024 61.10 61.10 61.10 61.10 97 +1.62(+2.72%)
Apr 22, 2024 58.71 60.06 58.58 59.48 7,218 +0.28(+0.47%)
Apr 19, 2024 58.67 59.44 58.67 59.20 563 -1.34(-2.21%)
Apr 18, 2024 60.54 60.54 60.54 60.54 246 +0.49(+0.82%)
Apr 17, 2024 59.60 60.29 59.60 60.05 2,281 -0.16(-0.27%)
Apr 16, 2024 60.18 60.38 59.87 60.21 6,894 -0.39(-0.64%)
Apr 15, 2024 60.64 60.66 60.60 60.60 11,571 -1.54(-2.47%)
Apr 12, 2024 64.85 64.85 62.02 62.14 724 -2.18(-3.39%)
Apr 11, 2024 63.15 64.31 63.15 64.31 708 +1.08(+1.71%)
Apr 10, 2024 63.20 63.23 63.20 63.23 286 -0.84(-1.31%)
Apr 09, 2024 64.07 64.07 64.07 64.07 499 +0.12(+0.19%)
Apr 08, 2024 64.20 64.27 63.95 63.95 1,567 -0.23(-0.35%)
Apr 05, 2024 64.26 64.29 64.09 64.18 1,774 +1.34(+2.14%)
Apr 04, 2024 65.28 65.61 62.83 62.83 896 -1.70(-2.63%)
Apr 03, 2024 64.53 64.53 64.53 64.53 3 +0.97(+1.53%)
Apr 02, 2024 62.82 63.56 62.63 63.56 1,205 -0.19(-0.30%)
Apr 01, 2024 63.06 63.75 63.06 63.75 577 +0.81(+1.29%)
Mar 28, 2024 62.94 62.94 62.94 62.94 257 +0.01(+0.01%)
Mar 27, 2024 62.46 62.93 62.46 62.93 236 +0.60(+0.96%)
Mar 26, 2024 62.96 63.11 62.33 62.33 958 -0.30(-0.48%)
Mar 25, 2024 62.19 62.77 62.19 62.63 1,895 -0.58(-0.91%)
Mar 22, 2024 63.22 63.22 63.21 63.21 306 +0.27(+0.43%)
Mar 21, 2024 62.99 63.10 62.89 62.94 2,458 +0.10(+0.16%)
Mar 20, 2024 61.70 62.89 61.70 62.84 2,159 +2.66(+4.42%)
Mar 19, 2024 60.17 60.17 60.17 60.17 206 +0.60(+1.00%)
Mar 18, 2024 59.58 59.58 59.58 59.58 212 +0.59(+1.00%)
Mar 15, 2024 59.49 60.51 58.99 58.99 1,734 -1.31(-2.17%)
Mar 14, 2024 60.33 60.38 60.15 60.29 646 -0.29(-0.48%)
Mar 13, 2024 60.58 60.58 60.58 60.58 160 +0.16(+0.26%)
Mar 12, 2024 60.45 60.45 59.88 60.42 907 +1.08(+1.81%)
Mar 11, 2024 59.62 59.84 58.52 59.35 2,027 -0.23(-0.38%)
Mar 08, 2024 60.37 60.67 59.58 59.58 2,717 -0.20(-0.33%)
Mar 07, 2024 58.72 59.91 58.72 59.78 2,913 +1.87(+3.24%)
Mar 06, 2024 58.22 58.44 57.90 57.90 1,083 +0.09(+0.16%)
Mar 05, 2024 58.12 58.22 57.43 57.81 3,454 -0.85(-1.44%)
Mar 04, 2024 60.66 60.66 58.66 58.66 6,240 -1.68(-2.79%)
Mar 01, 2024 60.02 60.45 60.01 60.34 2,794 +0.97(+1.63%)
Feb 29, 2024 59.44 59.44 59.38 59.38 343 +1.03(+1.76%)
Feb 28, 2024 58.62 58.62 58.35 58.35 32,425 -0.59(-1.00%)
Feb 27, 2024 58.94 58.94 58.94 58.94 379 +0.58(+1.00%)
Feb 26, 2024 59.19 59.19 58.35 58.35 1,289 -1.69(-2.82%)
Feb 23, 2024 60.86 60.86 60.05 60.05 258 -0.32(-0.53%)
Feb 22, 2024 58.84 60.50 58.84 60.36 24,032 +1.78(+3.05%)
Feb 21, 2024 58.58 58.58 58.58 58.58 187 -0.18(-0.31%)
Feb 20, 2024 58.82 58.82 58.53 58.76 2,070 -0.24(-0.41%)
Feb 16, 2024 59.15 59.15 59.00 59.00 699 -1.82(-3.00%)
Feb 15, 2024 59.75 61.15 59.75 60.82 27,710 +1.00(+1.67%)
Feb 14, 2024 59.39 59.92 58.78 59.83 100,146 +1.69(+2.92%)
Feb 13, 2024 57.37 58.71 57.37 58.13 35,867 -1.68(-2.82%)
Feb 12, 2024 60.48 72.58 59.71 59.82 88,821 +0.16(+0.28%)
Feb 09, 2024 59.63 59.77 59.55 59.65 5,363 +0.40(+0.68%)
Feb 08, 2024 59.08 59.25 59.08 59.25 1,186 +0.45(+0.76%)
Feb 07, 2024 58.84 58.84 58.80 58.80 493 +0.49(+0.84%)
Feb 06, 2024 59.39 59.39 58.13 58.31 1,295 -0.55(-0.94%)
Feb 05, 2024 60.14 60.14 58.86 58.86 51,747 -1.62(-2.69%)
Feb 02, 2024 59.87 60.55 59.87 60.48 3,701 +4.63(+8.29%)
Feb 01, 2024 55.79 55.89 55.79 55.86 421 +0.93(+1.69%)
Jan 31, 2024 55.35 55.98 54.93 54.93 2,121 -2.88(-4.98%)
Jan 30, 2024 57.81 57.81 57.81 57.81 599 -0.61(-1.04%)
Jan 29, 2024 58.41 58.41 58.41 58.41 454 +0.88(+1.54%)
Jan 26, 2024 57.34 57.53 57.34 57.53 1,066 +0.51(+0.89%)
Jan 25, 2024 57.02 57.02 57.02 57.02 429 +1.62(+2.92%)
Jan 24, 2024 56.53 56.53 55.38 55.40 1,699 +0.68(+1.24%)
Jan 23, 2024 54.73 54.73 54.73 54.73 235 +1.08(+2.01%)
Jan 22, 2024 53.83 53.88 53.65 53.65 454 +0.21(+0.39%)
Jan 19, 2024 52.83 53.44 52.83 53.44 738 +1.39(+2.68%)
Jan 18, 2024 52.07 52.07 52.05 52.05 942 +1.19(+2.33%)
Jan 17, 2024 50.86 50.86 50.86 50.86 13 -0.63(-1.22%)
Jan 16, 2024 52.34 52.34 51.44 51.49 1,428 -0.59(-1.12%)
Jan 12, 2024 52.30 52.30 52.07 52.07 2,101 +0.54(+1.05%)
Jan 11, 2024 51.53 51.53 51.53 51.53 213 -0.43(-0.82%)
Jan 10, 2024 51.96 51.96 51.96 51.96 61 +0.92(+1.81%)
Jan 09, 2024 51.04 51.04 51.04 51.04 174 -0.17(-0.34%)
Jan 08, 2024 50.57 51.21 50.57 51.21 4,112 +1.45(+2.91%)
Jan 05, 2024 49.76 49.76 49.76 49.76 100 +0.40(+0.80%)
Jan 04, 2024 49.64 49.64 49.37 49.37 110 -0.37(-0.75%)
Jan 03, 2024 49.87 49.87 49.74 49.74 545 -0.27(-0.55%)
Jan 02, 2024 49.59 50.01 49.59 50.01 281 -0.55(-1.09%)
Dec 29, 2023 50.56 50.56 50.56 50.56 184 -0.62(-1.21%)
Dec 28, 2023 51.47 51.52 51.18 51.18 6,082 +0.25(+0.49%)
Dec 27, 2023 50.93 51.08 50.93 50.93 449 -0.05(-0.10%)
Dec 26, 2023 50.97 50.98 50.97 50.98 167 +0.36(+0.72%)
Dec 22, 2023 50.62 50.62 50.62 50.62 132 +0.00(+0.00%)
Dec 21, 2023 50.62 50.62 50.62 50.62 149 +0.77(+1.55%)
Dec 20, 2023 50.06 50.06 49.85 49.85 168 -0.59(-1.18%)
Dec 19, 2023 49.82 50.44 49.82 50.44 722 +0.98(+1.98%)
Dec 18, 2023 49.46 49.46 49.46 49.46 110 +1.03(+2.12%)
Dec 15, 2023 48.34 48.44 48.21 48.44 446 +0.01(+0.03%)
Dec 14, 2023 48.42 48.42 48.42 48.42 367 +0.41(+0.86%)
Dec 13, 2023 48.01 48.01 48.01 48.01 2 +0.78(+1.65%)
Dec 12, 2023 47.23 47.23 47.23 47.23 100 +0.32(+0.68%)
Dec 11, 2023 46.91 46.91 46.91 46.91 130 -0.73(-1.53%)
Dec 08, 2023 47.46 47.64 47.46 47.64 635 +0.46(+0.96%)
Dec 07, 2023 46.75 47.19 46.75 47.19 194 +1.94(+4.28%)
Dec 06, 2023 45.72 46.04 45.25 45.25 352 -0.29(-0.63%)
Dec 05, 2023 46.12 46.12 45.47 45.54 531 -0.52(-1.12%)
Dec 04, 2023 45.52 46.05 45.52 46.05 1,210 -0.91(-1.95%)
Dec 01, 2023 44.38 46.97 44.10 46.97 15,036 +0.25(+0.55%)
Nov 30, 2023 46.48 46.71 46.01 46.71 1,063 -0.72(-1.52%)
Nov 29, 2023 47.43 47.43 47.43 47.43 64 -0.63(-1.32%)
Nov 28, 2023 47.66 48.07 47.66 48.07 483 +0.23(+0.47%)
Nov 27, 2023 48.12 48.13 47.84 47.84 474 -0.57(-1.17%)
Nov 24, 2023 48.92 48.92 48.41 48.41 320 -0.38(-0.77%)
Nov 22, 2023 48.78 48.78 48.78 48.78 137 +0.75(+1.57%)
Nov 21, 2023 48.03 48.03 48.03 48.03 164 -0.25(-0.53%)
Nov 20, 2023 47.70 48.29 47.70 48.29 318 +0.98(+2.08%)
Nov 17, 2023 47.14 47.32 47.14 47.30 3,691 -0.01(-0.03%)
Nov 16, 2023 46.78 47.32 46.78 47.32 1,310 +0.33(+0.70%)
Nov 15, 2023 47.10 47.14 46.89 46.99 1,008 +0.52(+1.11%)
Nov 14, 2023 46.47 46.47 46.47 46.47 55 +1.43(+3.17%)
Nov 13, 2023 44.83 45.04 44.83 45.04 308 -0.18(-0.39%)
Nov 10, 2023 44.19 45.22 44.19 45.22 12,822 +1.37(+3.13%)
Nov 09, 2023 44.73 44.73 43.85 43.85 1,487 -0.14(-0.33%)
Nov 08, 2023 43.99 43.99 43.99 43.99 93 -0.28(-0.63%)
Nov 07, 2023 44.27 44.27 44.27 44.27 152 +0.44(+1.01%)
Nov 06, 2023 43.83 43.83 43.83 43.83 183 -0.33(-0.75%)
Nov 03, 2023 44.16 44.16 44.16 44.16 100 +1.37(+3.20%)
Nov 02, 2023 42.95 42.95 42.18 42.79 811 +1.04(+2.50%)
Nov 01, 2023 41.75 41.75 41.75 41.75 70 +1.17(+2.88%)
Oct 31, 2023 40.58 40.58 40.58 40.58 212 +0.43(+1.08%)
Oct 30, 2023 40.14 40.14 40.14 40.14 126 +1.57(+4.07%)
Oct 27, 2023 38.69 38.69 38.57 38.57 316 -0.34(-0.88%)
Oct 26, 2023 38.67 38.92 38.67 38.92 369 -1.80(-4.43%)
Oct 25, 2023 40.72 40.72 40.72 40.72 62 -3.82(-8.57%)
Oct 24, 2023 44.54 44.54 44.54 44.54 0 +1.03(+2.38%)
Oct 23, 2023 43.51 43.51 43.51 43.51 12 +0.38(+0.88%)
Oct 20, 2023 43.81 43.81 43.13 43.13 297 -0.88(-2.01%)
Oct 19, 2023 44.01 44.01 44.01 44.01 37 -0.05(-0.11%)
Oct 18, 2023 44.06 44.06 44.06 44.06 5 -1.54(-3.37%)
Oct 17, 2023 45.59 45.59 45.59 45.59 63 +0.23(+0.50%)
Oct 16, 2023 45.08 45.37 45.08 45.37 319 +1.59(+3.62%)
Oct 13, 2023 43.74 43.78 43.74 43.78 363 -1.12(-2.50%)
Oct 12, 2023 44.91 44.91 44.84 44.90 402 -1.06(-2.30%)
Oct 11, 2023 45.96 45.96 45.96 45.96 10 +0.75(+1.65%)
Oct 10, 2023 45.21 45.21 45.21 45.21 32 +0.55(+1.23%)
Oct 09, 2023 44.67 44.67 44.67 44.67 117 +0.94(+2.16%)
Oct 06, 2023 43.72 43.72 43.72 43.72 100 +1.54(+3.66%)
Oct 05, 2023 41.43 42.18 41.43 42.18 224 -0.20(-0.47%)
Oct 04, 2023 42.38 42.38 42.38 42.38 42 +0.85(+2.04%)
Oct 03, 2023 41.53 41.53 41.53 41.53 80 -1.19(-2.78%)
Oct 02, 2023 42.72 42.72 42.72 42.72 2 +0.65(+1.55%)
Sep 29, 2023 42.07 42.07 42.07 42.07 100 -0.47(-1.11%)
Sep 28, 2023 42.54 42.54 42.54 42.54 9 +0.90(+2.16%)
Sep 27, 2023 41.64 41.64 41.64 41.64 25 +0.18(+0.43%)
Sep 26, 2023 41.46 41.46 41.46 41.46 6 -0.86(-2.04%)
Sep 25, 2023 41.91 42.33 42.33 42.33 328 +0.04(+0.09%)
Sep 22, 2023 42.56 42.56 42.29 42.29 358 -0.14(-0.33%)
Sep 21, 2023 42.43 42.43 42.43 42.43 59 -1.06(-2.44%)
Sep 20, 2023 43.49 43.49 43.49 43.49 5 -1.17(-2.62%)
Sep 19, 2023 44.66 44.66 44.66 44.66 112 +0.07(+0.15%)
Sep 18, 2023 44.54 44.60 44.54 44.60 194 +0.03(+0.07%)
Sep 15, 2023 45.00 45.00 44.56 44.56 276 -1.13(-2.48%)
Sep 14, 2023 45.49 45.70 45.49 45.70 474 +1.20(+2.69%)
Sep 13, 2023 44.50 44.50 44.50 44.50 47 +0.23(+0.51%)
Sep 12, 2023 44.27 44.27 44.27 44.27 51 -0.84(-1.85%)
Sep 11, 2023 44.47 45.11 44.47 45.11 389 +1.26(+2.88%)
Sep 08, 2023 44.03 44.03 43.84 43.84 220 +0.23(+0.53%)
Sep 07, 2023 43.61 43.61 43.61 43.61 174 -0.13(-0.29%)
Sep 06, 2023 43.74 43.74 43.74 43.74 118 -0.40(-0.91%)
Sep 05, 2023 44.60 44.60 44.14 44.14 386 -0.00(-0.01%)
Sep 01, 2023 44.15 44.15 44.15 44.15 100 -0.88(-1.96%)
Aug 31, 2023 45.03 45.03 45.03 45.03 32 +0.14(+0.31%)
Aug 30, 2023 44.95 44.95 44.89 44.89 449 +0.03(+0.06%)
Aug 29, 2023 44.02 44.86 44.02 44.86 110 +1.95(+4.53%)
Aug 28, 2023 42.92 42.92 42.92 42.92 202 +0.89(+2.12%)
Aug 25, 2023 42.02 42.02 42.02 42.02 100 -0.00(-0.00%)
Aug 24, 2023 42.02 42.02 42.02 42.02 14 -1.49(-3.43%)
Aug 23, 2023 43.52 43.52 43.52 43.52 53 +1.27(+2.99%)
Aug 22, 2023 42.25 42.25 42.25 42.25 0 +0.08(+0.20%)
Aug 21, 2023 41.69 42.17 41.69 42.17 1,062 +0.55(+1.33%)
Aug 18, 2023 41.03 41.67 41.03 41.62 655 -0.73(-1.72%)
Aug 17, 2023 42.34 42.34 42.34 42.34 28 -0.91(-2.11%)
Aug 16, 2023 43.26 43.26 43.26 43.26 52 -1.06(-2.38%)
Aug 15, 2023 44.31 44.31 44.31 44.31 114 -0.71(-1.57%)
Aug 14, 2023 44.76 45.02 44.76 45.02 294 +0.67(+1.51%)
Aug 11, 2023 44.14 44.35 44.14 44.35 225 -0.53(-1.17%)
Aug 10, 2023 44.88 44.88 44.88 44.88 160 +0.33(+0.73%)
Aug 09, 2023 44.53 44.55 44.53 44.55 230 -1.02(-2.24%)
Aug 08, 2023 45.48 45.57 45.09 45.57 493 -0.25(-0.54%)
Aug 07, 2023 45.82 45.82 45.82 45.82 105 +1.40(+3.15%)
Aug 04, 2023 44.42 44.42 44.42 44.42 144 -0.34(-0.76%)
Aug 03, 2023 44.76 44.76 44.76 44.76 64 -0.16(-0.35%)
Aug 02, 2023 44.92 44.98 44.91 44.92 989 -1.81(-3.88%)
Aug 01, 2023 46.73 46.73 46.73 46.73 61 +0.07(+0.14%)
Jul 31, 2023 47.48 47.48 46.55 46.66 2,376 -0.14(-0.30%)
Jul 28, 2023 46.05 47.14 46.05 46.80 1,724 +1.81(+4.02%)
Jul 27, 2023 46.98 47.21 44.99 44.99 1,081 +0.75(+1.70%)
Jul 26, 2023 44.24 44.24 44.24 44.24 8 +1.21(+2.82%)
Jul 25, 2023 43.03 43.03 43.03 43.03 186 +0.34(+0.79%)
Jul 24, 2023 42.69 42.69 42.69 42.69 113 +0.10(+0.24%)
Jul 21, 2023 43.17 43.17 42.59 42.59 477 -0.84(-1.94%)
Jul 20, 2023 43.58 43.58 43.43 43.43 228 -1.84(-4.07%)
Jul 19, 2023 45.28 45.28 45.28 45.28 88 +0.25(+0.56%)
Jul 18, 2023 44.53 45.02 44.53 45.02 216 +0.49(+1.11%)
Jul 17, 2023 44.53 44.53 44.53 44.53 125 -0.20(-0.45%)
Jul 14, 2023 44.73 44.73 44.73 44.73 100 -0.92(-2.01%)
Jul 13, 2023 45.65 45.65 45.65 45.65 106 +1.34(+3.03%)
Jul 12, 2023 44.31 44.31 44.31 44.31 107 +1.01(+2.33%)
Jul 11, 2023 43.30 43.30 43.30 43.30 73 +1.50(+3.60%)
Jul 10, 2023 41.80 41.80 41.80 41.80 90 -0.30(-0.71%)
Jul 07, 2023 42.50 42.50 42.09 42.09 212 -0.29(-0.69%)
Jul 06, 2023 42.39 42.39 42.39 42.39 49 -0.76(-1.76%)
Jul 05, 2023 43.14 43.14 43.14 43.14 62 +0.72(+1.69%)
Jul 03, 2023 42.43 42.43 42.43 42.43 100 +0.18(+0.43%)
Jun 30, 2023 42.09 42.25 42.09 42.25 241 +0.93(+2.24%)
Jun 29, 2023 41.72 41.72 41.32 41.32 156 -0.39(-0.92%)
Jun 28, 2023 41.71 41.71 41.71 41.71 8 +0.25(+0.61%)
Jun 27, 2023 41.45 41.45 41.45 41.45 0 +1.32(+3.28%)
Jun 26, 2023 40.14 40.14 40.14 40.14 94 -0.89(-2.17%)
Jun 23, 2023 41.02 41.02 41.02 41.02 100 -0.10(-0.24%)
Jun 22, 2023 40.27 41.12 40.27 41.12 304 +0.54(+1.33%)
Jun 21, 2023 40.58 40.58 40.58 40.58 86 -0.82(-1.99%)
Jun 20, 2023 41.46 41.46 41.41 41.41 435 -0.31(-0.75%)
Jun 16, 2023 41.72 41.72 41.72 41.72 100 -0.69(-1.63%)
Jun 15, 2023 41.46 42.41 42.41 772 +7.52(+21.55%)
May 08, 2023 34.22 34.89 34.22 34.89 110 +0.69(+2.02%)
May 05, 2023 33.48 34.20 33.48 34.20 290 +0.78(+2.34%)
May 04, 2023 33.42 33.42 33.42 33.42 18 -1.16(-3.34%)
May 03, 2023 34.58 34.58 34.58 34.58 18 -0.27(-0.78%)
May 02, 2023 34.83 34.85 34.83 34.85 143 -1.34(-3.70%)
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.