Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

68.05 -1.03 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 36.17 36.17 36.17 36.17 100 +0.60(+1.68%)
Apr 27, 2023 35.49 35.73 35.49 35.58 961 +3.56(+11.11%)
Apr 26, 2023 32.02 32.02 32.02 32.02 11 -0.63(-1.92%)
Apr 25, 2023 32.65 32.65 32.65 32.65 14 -0.99(-2.96%)
Apr 24, 2023 33.64 33.64 33.64 33.64 81 -0.11(-0.33%)
Apr 21, 2023 33.75 33.75 33.75 33.75 119 +0.15(+0.44%)
Apr 20, 2023 33.61 33.61 33.61 33.61 104 -0.72(-2.09%)
Apr 19, 2023 34.32 34.32 34.32 34.32 0 -0.57(-1.64%)
Apr 18, 2023 34.90 34.90 34.90 34.90 57 -0.35(-0.99%)
Apr 17, 2023 35.25 35.25 35.25 35.25 27 -0.41(-1.16%)
Apr 14, 2023 35.54 35.66 35.54 35.66 486 +0.12(+0.34%)
Apr 13, 2023 35.54 35.54 35.54 35.54 10 +1.28(+3.74%)
Apr 12, 2023 34.25 34.25 34.25 34.25 1 -0.71(-2.03%)
Apr 11, 2023 34.96 34.96 34.96 34.96 16 -0.21(-0.59%)
Apr 10, 2023 34.77 35.17 34.66 35.17 651 -0.21(-0.58%)
Apr 06, 2023 35.38 35.38 35.38 35.38 100 +0.88(+2.56%)
Apr 05, 2023 34.53 34.49 34.49 34.49 246 -0.23(-0.67%)
Apr 04, 2023 34.50 34.73 34.47 34.73 4,692 +0.21(+0.60%)
Apr 03, 2023 34.36 34.52 34.36 34.52 1,022 +0.22(+0.64%)
Mar 31, 2023 33.80 34.30 33.80 34.30 887 +1.27(+3.84%)
Mar 30, 2023 33.03 33.03 33.03 33.03 30 +0.36(+1.09%)
Mar 29, 2023 32.55 32.68 32.40 32.68 1,537 +0.77(+2.41%)
Mar 28, 2023 31.91 31.91 31.91 31.91 31 -0.52(-1.62%)
Mar 27, 2023 32.81 32.90 32.43 32.43 919 -0.28(-0.86%)
Mar 24, 2023 32.71 32.71 32.71 32.71 100 +0.15(+0.46%)
Mar 23, 2023 32.56 32.56 32.56 32.56 10 +0.90(+2.84%)
Mar 22, 2023 32.45 32.92 31.66 31.66 2,014 -0.98(-2.99%)
Mar 21, 2023 32.50 32.70 32.50 32.64 298 +1.39(+4.44%)
Mar 20, 2023 30.95 31.25 30.95 31.25 133 +0.38(+1.22%)
Mar 17, 2023 30.87 30.87 30.87 30.87 101 -0.20(-0.64%)
Mar 16, 2023 31.07 31.07 31.07 31.07 34 +0.70(+2.31%)
Mar 15, 2023 30.37 30.37 30.37 30.37 0 -0.39(-1.27%)
Mar 14, 2023 30.76 30.76 30.76 30.76 10 +0.95(+3.18%)
Mar 13, 2023 29.64 29.93 29.64 29.81 290 -0.26(-0.87%)
Mar 10, 2023 30.07 30.07 30.07 30.07 101 -0.66(-2.14%)
Mar 09, 2023 30.73 30.73 30.73 30.73 52 -0.93(-2.93%)
Mar 08, 2023 31.65 31.65 31.65 31.65 0 +0.15(+0.49%)
Mar 07, 2023 31.50 31.50 31.50 31.50 15 -0.65(-2.02%)
Mar 06, 2023 32.15 32.15 32.15 32.15 34 +0.06(+0.19%)
Mar 03, 2023 32.01 32.09 32.01 32.09 984 +0.50(+1.59%)
Mar 02, 2023 31.59 31.59 31.59 31.59 66 +0.06(+0.19%)
Mar 01, 2023 31.52 31.52 31.52 31.52 1 -0.54(-1.69%)
Feb 28, 2023 32.07 32.07 32.07 32.07 0 +0.08(+0.25%)
Feb 27, 2023 31.99 31.99 31.99 31.99 50 +0.22(+0.69%)
Feb 24, 2023 31.77 31.77 31.77 31.77 101 -1.01(-3.07%)
Feb 23, 2023 32.77 32.77 32.77 32.77 10 +0.00(+0.01%)
Feb 22, 2023 32.77 32.77 32.77 32.77 1 -0.01(-0.02%)
Feb 21, 2023 32.82 32.82 32.78 32.78 176 -1.54(-4.49%)
Feb 17, 2023 32.28 34.60 32.28 34.32 474 +0.38(+1.13%)
Feb 16, 2023 33.93 33.93 33.93 33.93 4 +0.28(+0.83%)
Feb 15, 2023 33.44 33.65 33.44 33.65 314 +0.34(+1.02%)
Feb 14, 2023 32.98 33.31 32.98 33.31 351 +0.08(+0.25%)
Feb 13, 2023 33.23 33.23 33.23 33.23 26 +0.63(+1.92%)
Feb 10, 2023 32.61 32.61 32.61 32.61 124 +0.26(+0.81%)
Feb 09, 2023 32.35 32.35 32.35 32.35 121 -0.58(-1.75%)
Feb 08, 2023 32.92 32.92 32.92 32.92 100 -0.91(-2.69%)
Feb 07, 2023 33.83 33.83 33.83 33.83 51 -0.04(-0.11%)
Feb 06, 2023 34.21 34.29 33.87 33.87 1,173 -1.06(-3.05%)
Feb 03, 2023 34.93 34.93 34.93 34.93 101 -0.55(-1.55%)
Feb 02, 2023 35.48 35.48 35.48 35.48 33 +0.19(+0.55%)
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.