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 (%)
May 24, 2011 27.38 27.73 27.35 27.72 4,690 +0.46(+1.67%)
May 23, 2011 26.86 27.28 26.86 27.27 5,968 -0.38(-1.38%)
May 20, 2011 27.18 27.65 27.18 27.65 4,089 +0.30(+1.09%)
May 19, 2011 27.18 27.40 27.18 27.35 2,148 +0.29(+1.07%)
May 18, 2011 27.07 27.07 27.06 27.06 914 +0.14(+0.52%)
May 17, 2011 26.96 26.96 26.49 26.92 7,698 -0.04(-0.13%)
May 16, 2011 26.93 27.28 26.93 26.96 2,772 -0.29(-1.05%)
May 13, 2011 28.07 28.07 27.08 27.24 19,601 -0.62(-2.24%)
May 12, 2011 27.22 27.91 27.21 27.87 8,041 +0.60(+2.20%)
May 11, 2011 27.39 27.81 27.22 27.27 6,171 +0.25(+0.92%)
May 10, 2011 27.02 27.02 27.02 27.02 228 +0.21(+0.78%)
May 09, 2011 26.74 26.81 26.55 26.81 6,823 +0.24(+0.92%)
May 06, 2011 26.68 26.68 26.56 26.56 4,114 +0.17(+0.63%)
May 05, 2011 26.07 26.49 26.07 26.40 6,226 +0.11(+0.43%)
May 04, 2011 26.35 26.35 26.23 26.28 3,268 -0.35(-1.30%)
May 03, 2011 26.05 26.63 26.05 26.63 6,011 +0.61(+2.35%)
May 02, 2011 26.02 26.02 26.02 26.02 9,257 -0.31(-1.18%)
Apr 29, 2011 26.45 26.81 26.30 26.33 16,405 -0.16(-0.61%)
Apr 28, 2011 26.31 26.54 26.31 26.49 6,194 +0.15(+0.58%)
Apr 27, 2011 25.88 26.34 24.96 26.34 4,343 +0.52(+2.02%)
Apr 26, 2011 25.80 25.90 25.80 25.81 4,953 +0.48(+1.91%)
Apr 21, 2011 25.33 25.33 25.33 25.33 228 +0.43(+1.74%)
Apr 20, 2011 24.90 24.90 24.90 24.90 342 +0.62(+2.56%)
Apr 19, 2011 24.38 24.55 24.27 24.27 1,851 -0.09(-0.38%)
Apr 18, 2011 24.50 24.52 24.25 24.37 14,629 -0.86(-3.42%)
Apr 15, 2011 24.92 25.26 24.92 25.23 8,284 +0.21(+0.85%)
Apr 14, 2011 24.76 25.02 24.65 25.02 1,988 +0.08(+0.33%)
Apr 13, 2011 24.94 24.94 24.94 24.94 457 +0.10(+0.42%)
Apr 12, 2011 24.79 24.83 24.79 24.83 1,828 -0.39(-1.56%)
Apr 11, 2011 25.21 25.55 25.14 25.22 11,827 +0.74(+3.04%)
Apr 08, 2011 24.50 24.52 24.48 24.48 2,857 -0.35(-1.43%)
Apr 07, 2011 24.84 24.84 24.60 24.84 11,539 +0.03(+0.12%)
Apr 06, 2011 24.86 24.94 24.80 24.81 3,698 -0.28(-1.10%)
Apr 05, 2011 25.06 25.08 25.06 25.08 3,200 +0.08(+0.31%)
Apr 04, 2011 24.95 25.09 24.95 25.01 5,936 +0.08(+0.33%)
Apr 01, 2011 25.14 25.15 24.91 24.92 13,201 +0.06(+0.23%)
Mar 31, 2011 24.62 24.97 24.62 24.87 13,029 +0.08(+0.32%)
Mar 30, 2011 24.47 24.83 24.47 24.79 6,917 +0.66(+2.72%)
Mar 29, 2011 23.61 24.15 23.58 24.13 17,393 +0.29(+1.21%)
Mar 28, 2011 23.53 23.99 23.53 23.84 6,953 +0.38(+1.62%)
Mar 25, 2011 23.50 23.50 23.46 23.46 6,400 +0.35(+1.51%)
Mar 24, 2011 22.92 23.14 22.89 23.11 8,912 +0.84(+3.75%)
Mar 23, 2011 22.26 22.28 22.26 22.28 1,828 -0.25(-1.10%)
Mar 22, 2011 22.35 22.52 22.35 22.52 1,097 +0.25(+1.14%)
Mar 21, 2011 22.27 22.27 22.27 22.27 25,205 -0.37(-1.64%)
Mar 18, 2011 22.80 22.80 22.54 22.64 4,748 +0.60(+2.74%)
Mar 17, 2011 22.20 22.20 22.04 22.04 914 -0.15(-0.69%)
Mar 16, 2011 22.12 22.19 21.98 22.19 2,676 +0.09(+0.40%)
Mar 15, 2011 22.33 22.33 22.10 22.10 4,480 -0.22(-1.00%)
Mar 14, 2011 22.24 22.33 22.15 22.33 2,058 -0.76(-3.30%)
Mar 09, 2011 23.09 23.09 23.09 23.09 0 +0.25(+1.09%)
Mar 08, 2011 22.59 22.84 22.59 22.84 629 +0.29(+1.28%)
Mar 07, 2011 22.73 22.73 22.55 22.55 3,138 -0.20(-0.87%)
Mar 04, 2011 22.93 22.93 22.73 22.75 4,117 -0.11(-0.48%)
Mar 03, 2011 22.78 22.92 22.78 22.86 2,923 +0.37(+1.65%)
Mar 02, 2011 22.57 22.59 22.38 22.49 7,028 -0.07(-0.29%)
Mar 01, 2011 23.28 23.28 22.55 22.55 4,574 -0.91(-3.86%)
Feb 28, 2011 23.11 23.46 23.11 23.46 3,774 +0.27(+1.17%)
Feb 25, 2011 22.73 23.18 22.73 23.18 2,673 +0.67(+2.97%)
Feb 24, 2011 22.43 22.52 22.02 22.52 21,729 +0.13(+0.59%)
Feb 23, 2011 22.95 22.95 22.17 22.38 14,469 -0.75(-3.23%)
Feb 22, 2011 23.61 23.68 23.01 23.13 17,644 -1.04(-4.30%)
Feb 18, 2011 24.31 24.48 24.17 24.17 1,715 -0.27(-1.12%)
Feb 17, 2011 24.47 24.47 24.41 24.45 11,436 -0.12(-0.48%)
Feb 16, 2011 24.51 24.57 24.51 24.57 594 -0.03(-0.10%)
Feb 15, 2011 24.77 24.77 24.55 24.59 2,012 -0.17(-0.67%)
Feb 14, 2011 25.01 25.01 24.68 24.76 16,475 -0.02(-0.09%)
Feb 11, 2011 24.52 24.78 24.52 24.78 12,305 +0.46(+1.91%)
Feb 10, 2011 24.08 24.32 24.06 24.32 4,574 +0.38(+1.61%)
Feb 09, 2011 23.93 23.93 23.93 23.93 228 +0.00(+0.02%)
Feb 08, 2011 23.79 23.93 23.79 23.93 2,035 +0.03(+0.11%)
Feb 07, 2011 23.80 24.09 23.80 23.90 9,961 +0.07(+0.31%)
Feb 04, 2011 23.83 23.83 23.59 23.83 6,253 +0.18(+0.76%)
Feb 03, 2011 23.29 23.65 23.29 23.65 1,601 +0.19(+0.82%)
Feb 02, 2011 23.47 23.49 23.46 23.46 5,032 -0.18(-0.76%)
Feb 01, 2011 23.33 23.64 23.31 23.64 8,312 +0.73(+3.17%)
Jan 31, 2011 22.86 22.91 22.86 22.91 11,665 +0.01(+0.05%)
Jan 28, 2011 23.73 23.73 22.90 22.90 3,620 -0.82(-3.46%)
Jan 27, 2011 23.91 23.91 23.59 23.72 5,251 -0.12(-0.51%)
Jan 26, 2011 23.73 23.87 23.60 23.84 5,359 +0.81(+3.53%)
Jan 25, 2011 22.95 23.05 22.73 23.03 9,778 +0.17(+0.74%)
Jan 24, 2011 22.53 22.88 22.53 22.86 8,668 +0.20(+0.88%)
Jan 21, 2011 22.66 22.66 22.66 22.66 457 +0.26(+1.15%)
Jan 20, 2011 22.70 22.70 22.28 22.40 7,833 -0.12(-0.54%)
Jan 19, 2011 22.80 23.11 22.48 22.52 14,039 -0.53(-2.31%)
Jan 18, 2011 23.26 23.26 23.06 23.06 2,287 -0.34(-1.46%)
Jan 14, 2011 23.32 23.64 23.32 23.40 9,350 -0.09(-0.39%)
Jan 13, 2011 23.35 23.73 23.35 23.49 9,199 -0.00(-0.02%)
Jan 12, 2011 23.55 23.55 23.46 23.50 6,360 +0.29(+1.26%)
Jan 11, 2011 23.74 23.74 22.99 23.20 62,218 -0.50(-2.10%)
Jan 10, 2011 23.61 23.70 23.47 23.70 3,151 +0.02(+0.08%)
Jan 07, 2011 24.05 24.05 23.57 23.68 2,715 -0.47(-1.93%)
Jan 06, 2011 24.70 24.76 24.09 24.15 19,332 -0.92(-3.68%)
Jan 05, 2011 24.59 25.07 24.38 25.07 14,572 +0.53(+2.17%)
Jan 04, 2011 24.46 24.71 24.32 24.54 14,153 +0.03(+0.12%)
Jan 03, 2011 24.18 24.54 24.18 24.51 13,826 +0.64(+2.70%)
Dec 31, 2010 23.77 23.92 23.77 23.86 4,341 +0.13(+0.53%)
Dec 30, 2010 23.70 23.80 23.70 23.74 3,023 +0.03(+0.11%)
Dec 29, 2010 23.65 23.73 23.65 23.71 1,601 +0.09(+0.39%)
Dec 28, 2010 23.87 23.87 23.62 23.62 3,382 -0.08(-0.33%)
Dec 27, 2010 23.64 23.70 23.35 23.70 8,565 +0.29(+1.23%)
Dec 23, 2010 23.45 23.45 23.41 23.41 1,857 -0.08(-0.33%)
Dec 22, 2010 23.49 23.49 23.41 23.49 2,594 +0.05(+0.22%)
Dec 21, 2010 23.31 23.46 23.31 23.43 8,188 +0.22(+0.96%)
Dec 20, 2010 22.92 23.22 22.92 23.21 7,032 +0.48(+2.13%)
Dec 17, 2010 22.86 22.89 22.70 22.73 57,212 -0.19(-0.82%)
Dec 16, 2010 22.81 22.97 22.62 22.91 10,922 +0.00(+0.02%)
Dec 15, 2010 23.22 23.26 22.91 22.91 6,775 -0.06(-0.25%)
Dec 14, 2010 22.87 22.97 22.87 22.97 7,556 +0.16(+0.69%)
Dec 13, 2010 23.02 23.02 22.81 22.81 10,673 +0.32(+1.42%)
Dec 10, 2010 22.40 22.49 22.40 22.49 1,373 +0.29(+1.30%)
Dec 09, 2010 22.11 22.38 22.11 22.20 2,003 +0.23(+1.05%)
Dec 08, 2010 22.27 22.28 21.97 21.97 19,990 -0.13(-0.59%)
Dec 07, 2010 22.05 22.33 22.05 22.10 44,973 +0.07(+0.34%)
Dec 06, 2010 21.82 22.03 21.82 22.03 1,602 +0.49(+2.29%)
Dec 03, 2010 21.58 21.63 21.52 21.53 6,869 -0.04(-0.18%)
Dec 02, 2010 21.60 21.67 21.57 21.57 4,762 +1.10(+5.38%)
Nov 30, 2010 20.47 20.47 20.47 20.47 0 -0.27(-1.29%)
Nov 29, 2010 20.43 20.74 20.42 20.74 1,312 -0.32(-1.51%)
Nov 26, 2010 21.02 21.06 21.02 21.06 858 -0.05(-0.25%)
Nov 24, 2010 20.93 21.11 21.11 21.11 1,522 +0.37(+1.78%)
Nov 23, 2010 20.74 20.74 20.74 20.74 228 -0.44(-2.09%)
Nov 18, 2010 21.18 21.18 21.18 21.18 0 +0.56(+2.70%)
Nov 17, 2010 20.57 20.63 20.57 20.63 2,747 +0.24(+1.20%)
Nov 16, 2010 21.09 21.09 20.26 20.38 20,764 -1.03(-4.82%)
Nov 15, 2010 21.53 21.53 21.42 21.42 2,594 +0.17(+0.80%)
Nov 12, 2010 21.18 21.25 21.12 21.25 4,872 -0.31(-1.44%)
Nov 11, 2010 21.56 21.56 21.56 21.56 279 -0.24(-1.10%)
Nov 10, 2010 21.39 21.80 21.29 21.80 5,266 +0.11(+0.52%)
Nov 09, 2010 21.80 22.01 21.67 21.68 15,044 +0.00(+0.00%)
Nov 08, 2010 21.69 21.69 21.60 21.68 7,327 -0.14(-0.64%)
Nov 05, 2010 21.62 21.82 21.62 21.82 9,001 -0.15(-0.68%)
Nov 04, 2010 22.04 22.04 21.75 21.97 21,570 +0.61(+2.84%)
Nov 03, 2010 21.50 21.50 21.27 21.36 4,465 +0.13(+0.60%)
Nov 02, 2010 21.15 21.24 21.15 21.24 558 +0.02(+0.10%)
Nov 01, 2010 21.21 21.21 21.21 21.21 856 +0.27(+1.27%)
Oct 29, 2010 20.93 20.95 20.93 20.95 4,350 +0.19(+0.93%)
Oct 28, 2010 20.59 20.76 20.59 20.76 5,037 +0.45(+2.22%)
Oct 27, 2010 20.61 20.61 20.31 20.31 1,621 -0.56(-2.68%)
Oct 25, 2010 20.91 21.01 20.87 20.87 2,784 +0.23(+1.10%)
Oct 22, 2010 20.52 20.64 20.52 20.64 32,115 +0.28(+1.37%)
Oct 21, 2010 20.72 20.91 20.17 20.36 37,764 -0.42(-2.04%)
Oct 20, 2010 20.78 20.78 20.78 20.78 228 +0.69(+3.43%)
Oct 19, 2010 20.31 20.34 20.00 20.09 8,472 -0.46(-2.25%)
Oct 18, 2010 20.56 20.56 20.56 20.56 228 +0.00(+0.02%)
Oct 15, 2010 20.60 20.60 20.55 20.55 1,948 -0.12(-0.57%)
Oct 14, 2010 20.75 20.75 20.67 20.67 1,875 -0.25(-1.21%)
Oct 13, 2010 20.84 20.92 20.84 20.92 712 +0.25(+1.23%)
Oct 12, 2010 20.21 20.69 20.21 20.67 23,890 +0.03(+0.13%)
Oct 11, 2010 20.41 20.68 20.41 20.64 3,130 +0.32(+1.56%)
Oct 08, 2010 20.33 20.48 20.28 20.33 4,641 -0.27(-1.33%)
Oct 07, 2010 20.92 20.92 20.54 20.60 7,510 -0.23(-1.11%)
Oct 06, 2010 21.08 21.08 20.77 20.83 37,203 -0.38(-1.81%)
Oct 05, 2010 20.74 21.48 20.74 21.21 8,990 +0.56(+2.71%)
Oct 01, 2010 20.52 20.66 20.66 20.66 13,968 +0.29(+1.44%)
Sep 30, 2010 20.76 20.86 20.35 20.36 5,752 -0.15(-0.74%)
Sep 29, 2010 20.51 20.52 20.51 20.52 686 -0.11(-0.53%)
Sep 28, 2010 20.39 20.63 20.10 20.63 3,663 +0.18(+0.87%)
Sep 27, 2010 20.14 20.51 20.14 20.45 4,552 +0.33(+1.66%)
Sep 24, 2010 19.97 20.11 19.97 20.11 5,005 +0.56(+2.85%)
Sep 23, 2010 19.67 19.67 19.56 19.56 1,941 -0.20(-1.01%)
Sep 22, 2010 20.14 20.14 19.76 19.76 12,914 -0.27(-1.35%)
Sep 21, 2010 19.85 20.03 19.83 20.03 14,426 +0.01(+0.07%)
Sep 20, 2010 19.78 20.01 19.76 20.01 19,658 +0.71(+3.66%)
Sep 17, 2010 19.31 19.31 19.16 19.31 5,042 +0.20(+1.05%)
Sep 15, 2010 19.04 19.18 19.04 19.11 8,571 +0.10(+0.55%)
Sep 14, 2010 19.08 19.12 19.00 19.00 50,423 +0.09(+0.48%)
Sep 13, 2010 18.96 19.15 18.91 18.91 4,508 +0.18(+0.98%)
Sep 10, 2010 18.77 18.79 18.73 18.73 1,890 -0.00(-0.02%)
Sep 09, 2010 18.77 18.79 18.60 18.73 20,707 +0.35(+1.92%)
Sep 08, 2010 18.50 18.53 18.38 18.38 15,081 +0.04(+0.21%)
Sep 07, 2010 18.57 18.57 18.13 18.34 32,545 +0.00(+0.00%)
Sep 03, 2010 18.15 18.34 18.05 18.34 3,112 +0.35(+1.96%)
Sep 02, 2010 17.89 18.00 17.89 17.98 12,113 +0.21(+1.15%)
Sep 01, 2010 17.78 17.78 17.78 17.78 575 +0.57(+3.32%)
Aug 31, 2010 16.70 17.21 16.70 17.21 3,176 -0.02(-0.10%)
Aug 27, 2010 16.94 17.23 17.23 17.23 2,521 +0.23(+1.33%)
Aug 25, 2010 16.50 17.00 17.00 17.00 15,356 +0.17(+1.03%)
Aug 24, 2010 16.58 16.83 16.51 16.83 4,524 -0.03(-0.20%)
Aug 23, 2010 17.37 17.37 16.86 16.86 4,354 -0.12(-0.69%)
Aug 20, 2010 17.26 17.26 16.88 16.98 5,729 -0.36(-2.06%)
Aug 19, 2010 17.26 17.33 17.23 17.33 10,451 -0.53(-2.98%)
Aug 18, 2010 17.87 17.87 17.87 17.87 916 +0.34(+1.94%)
Aug 17, 2010 17.53 17.53 17.53 17.53 2,521 +0.31(+1.82%)
Aug 16, 2010 16.79 17.21 16.79 17.21 10,517 +0.13(+0.74%)
Aug 13, 2010 17.09 17.21 17.06 17.09 5,729 -0.17(-0.96%)
Aug 12, 2010 16.77 17.25 16.77 17.25 3,669 +0.08(+0.48%)
Aug 11, 2010 17.20 17.22 17.17 17.17 2,864 -0.78(-4.35%)
Aug 10, 2010 17.76 17.99 17.76 17.95 7,563 -0.07(-0.39%)
Aug 09, 2010 17.91 18.03 17.91 18.02 3,726 +0.12(+0.68%)
Aug 06, 2010 17.90 18.02 17.63 17.90 733 -0.30(-1.65%)
Aug 05, 2010 18.05 18.24 18.05 18.20 8,138 +0.25(+1.40%)
Aug 04, 2010 17.97 17.97 17.95 17.95 561 -0.18(-1.00%)
Aug 03, 2010 18.13 18.13 18.13 18.13 229 -0.24(-1.33%)
Aug 02, 2010 18.12 18.37 18.12 18.37 3,110 +0.67(+3.80%)
Jul 29, 2010 17.70 17.70 17.70 17.70 0 +0.08(+0.46%)
Jul 27, 2010 17.59 17.62 17.62 17.62 4,354 -0.12(-0.70%)
Jul 26, 2010 17.74 17.74 17.74 17.74 229 +0.42(+2.44%)
Jul 23, 2010 16.78 17.37 16.78 17.32 9,986 +0.74(+4.45%)
Jul 22, 2010 16.58 16.58 16.58 16.58 687 +0.53(+3.32%)
Jul 21, 2010 16.27 16.27 16.05 16.05 4,813 +0.13(+0.79%)
Jul 19, 2010 15.71 15.93 15.93 15.93 687 +0.04(+0.27%)
Jul 16, 2010 15.88 16.00 15.88 15.88 458 -0.61(-3.70%)
Jul 15, 2010 16.49 16.49 16.49 16.49 618 +0.07(+0.45%)
Jul 14, 2010 16.36 16.43 16.36 16.42 2,566 +0.60(+3.78%)
Jul 12, 2010 15.82 15.82 15.82 15.82 0 -0.20(-1.25%)
Jul 09, 2010 16.02 16.11 15.89 16.02 14,668 +0.10(+0.66%)
Jul 08, 2010 15.75 15.92 15.75 15.92 2,062 +0.78(+5.15%)
Jul 07, 2010 15.14 15.14 15.14 15.14 1,833 +0.35(+2.34%)
Jul 06, 2010 15.21 15.21 14.64 14.79 19,263 -0.07(-0.44%)
Jul 02, 2010 14.86 14.90 14.61 14.86 50,051 +0.04(+0.27%)
Jul 01, 2010 14.84 14.84 14.50 14.82 4,292 -0.10(-0.64%)
Jun 30, 2010 15.09 15.36 14.91 14.91 10,313 -0.38(-2.48%)
Jun 29, 2010 15.44 15.44 15.14 15.29 25,532 -0.54(-3.39%)
Jun 25, 2010 15.83 15.88 15.81 15.83 1,661 -0.10(-0.66%)
Jun 24, 2010 16.13 16.13 15.93 15.93 2,754 -0.50(-3.03%)
Jun 23, 2010 16.17 16.47 16.13 16.43 4,558 -0.04(-0.26%)
Jun 22, 2010 16.54 16.54 16.48 16.48 763 -0.03(-0.21%)
Jun 21, 2010 17.17 17.17 16.51 16.51 8,516 -0.43(-2.51%)
Jun 18, 2010 16.93 16.93 16.92 16.93 863 -0.07(-0.41%)
Jun 17, 2010 16.63 17.00 16.63 17.00 2,046 +0.08(+0.48%)
Jun 16, 2010 16.69 16.92 16.69 16.92 2,497 -0.04(-0.25%)
Jun 15, 2010 16.63 16.97 16.63 16.97 19,910 +0.23(+1.38%)
Jun 14, 2010 16.84 16.87 16.73 16.73 7,803 +0.59(+3.66%)
Jun 11, 2010 16.14 16.14 16.14 16.14 294 +0.03(+0.22%)
Jun 10, 2010 15.94 16.11 15.94 16.11 1,841 +0.40(+2.57%)
Jun 09, 2010 15.51 15.71 15.51 15.71 5,524 +0.60(+4.00%)
Jun 08, 2010 15.28 15.33 14.92 15.10 26,456 -0.06(-0.40%)
Jun 07, 2010 15.59 15.61 15.16 15.16 10,553 -0.47(-3.00%)
Jun 04, 2010 15.63 16.05 15.63 15.63 3,820 -0.77(-4.69%)
Jun 03, 2010 16.60 16.60 16.40 16.40 4,916 +0.04(+0.27%)
Jun 02, 2010 16.18 16.37 16.18 16.36 920 +0.66(+4.20%)
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.