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

Ultra Telecommunications 2X ETF (NY: LTL )

76.67 -1.14 (-1.46%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
May 31, 2012 43.38 44.37 43.38 44.37 1,800 +0.41(+0.93%)
May 22, 2012 43.96 43.96 43.96 43.96 100 +0.72(+1.66%)
May 21, 2012 43.20 43.24 43.20 43.24 900 +0.54(+1.26%)
May 18, 2012 43.16 43.16 42.70 42.70 300 -2.78(-6.11%)
May 11, 2012 45.48 45.48 45.48 45.48 200 +0.00(+0.00%)
May 10, 2012 45.48 45.48 45.48 45.48 200 -0.62(-1.34%)
May 07, 2012 47.64 46.10 46.10 46.10 500 -0.25(-0.54%)
May 04, 2012 46.22 46.35 46.22 46.35 325 -1.72(-3.58%)
May 01, 2012 48.00 48.07 48.07 48.07 400 +1.17(+2.49%)
Apr 27, 2012 47.05 46.90 46.90 46.90 500 -0.06(-0.13%)
Apr 26, 2012 46.96 46.96 46.96 46.96 320 +1.02(+2.22%)
Apr 19, 2012 45.94 45.94 45.94 45.94 300 -0.11(-0.24%)
Apr 16, 2012 46.08 46.05 46.05 46.05 500 +0.75(+1.66%)
Apr 10, 2012 45.30 45.30 45.30 45.30 400 -1.59(-3.39%)
Apr 09, 2012 46.89 46.89 46.89 46.89 300 -1.03(-2.15%)
Apr 05, 2012 47.92 47.92 47.92 47.92 500 -1.38(-2.80%)
Apr 02, 2012 49.31 49.30 49.30 49.30 600 +0.50(+1.02%)
Mar 30, 2012 48.80 48.80 48.80 48.80 200 +0.31(+0.64%)
Mar 29, 2012 47.53 48.49 47.53 48.49 507 -0.18(-0.37%)
Mar 28, 2012 48.43 48.67 48.43 48.67 606 -1.68(-3.34%)
Mar 27, 2012 50.35 50.35 50.35 50.35 200 +0.06(+0.12%)
Mar 26, 2012 50.29 50.29 50.29 50.29 127 -0.50(-0.99%)
Mar 21, 2012 50.79 50.79 50.79 50.79 200 +0.17(+0.34%)
Mar 20, 2012 50.58 50.62 50.58 50.62 500 -0.38(-0.75%)
Mar 19, 2012 51.07 51.15 51.00 51.00 530 +0.52(+1.04%)
Mar 16, 2012 50.18 50.48 50.18 50.48 250 +0.56(+1.11%)
Mar 15, 2012 49.15 49.92 49.15 49.92 500 +0.38(+0.77%)
Mar 14, 2012 49.49 49.54 49.49 49.54 200 +1.85(+3.88%)
Mar 07, 2012 47.69 47.69 47.69 47.69 400 +0.88(+1.88%)
Mar 06, 2012 46.75 46.81 46.75 46.81 600 -1.70(-3.50%)
Mar 05, 2012 48.06 48.56 48.06 48.51 6,633 -0.27(-0.55%)
Mar 02, 2012 48.96 48.96 48.78 48.78 7,400 -0.20(-0.41%)
Feb 27, 2012 48.98 48.98 48.98 48.98 0 -0.34(-0.69%)
Feb 17, 2012 49.32 49.32 49.32 49.32 0 +0.34(+0.69%)
Feb 16, 2012 48.93 48.98 48.93 48.98 1,100 +1.32(+2.77%)
Feb 15, 2012 47.66 47.66 47.66 47.66 200 +0.43(+0.91%)
Feb 14, 2012 47.85 47.85 47.21 47.23 800 -1.05(-2.17%)
Feb 13, 2012 48.54 48.54 48.28 48.28 300 +0.96(+2.03%)
Feb 10, 2012 47.60 47.60 47.26 47.32 477 +0.00(+0.00%)
Feb 07, 2012 47.73 47.32 47.32 47.32 2,000 -0.19(-0.40%)
Feb 06, 2012 47.30 47.51 47.16 47.51 1,100 +0.15(+0.32%)
Feb 03, 2012 47.08 47.36 47.08 47.36 550 +1.81(+3.97%)
Feb 01, 2012 45.45 45.55 45.55 45.55 1,200 +1.33(+3.01%)
Jan 31, 2012 44.69 44.69 44.10 44.22 1,145 +0.07(+0.16%)
Jan 30, 2012 44.00 44.15 43.76 44.15 2,590 -0.52(-1.16%)
Jan 27, 2012 44.69 44.69 44.67 44.67 600 -0.82(-1.80%)
Jan 26, 2012 45.24 45.49 45.24 45.49 300 +1.02(+2.29%)
Jan 24, 2012 44.49 44.47 44.47 44.47 900 -1.52(-3.31%)
Jan 20, 2012 46.19 45.99 45.99 45.99 1,100 -0.19(-0.41%)
Jan 19, 2012 46.00 46.18 46.00 46.18 650 +0.25(+0.54%)
Jan 18, 2012 45.44 45.93 45.44 45.93 400 +1.03(+2.29%)
Jan 13, 2012 44.92 44.90 44.90 44.90 400 -0.64(-1.41%)
Jan 12, 2012 45.07 45.54 45.07 45.54 900 +0.84(+1.88%)
Jan 11, 2012 44.14 44.70 44.10 44.70 1,510 +0.68(+1.54%)
Jan 10, 2012 44.11 44.23 44.02 44.02 2,200 +0.85(+1.97%)
Jan 09, 2012 42.81 43.17 42.59 43.17 1,300 +0.04(+0.09%)
Jan 06, 2012 42.82 43.13 42.82 43.13 200 +0.34(+0.79%)
Jan 05, 2012 43.00 43.00 42.79 42.79 745 -0.88(-2.02%)
Jan 04, 2012 44.14 44.26 43.67 43.67 2,052 +0.08(+0.18%)
Dec 30, 2011 43.08 43.80 43.08 43.59 1,600 +0.51(+1.18%)
Dec 28, 2011 43.08 43.08 43.08 43.08 0 -0.15(-0.35%)
Dec 27, 2011 43.23 43.23 43.23 43.23 115 -0.17(-0.39%)
Dec 23, 2011 43.40 43.40 43.40 43.40 100 +1.07(+2.53%)
Dec 21, 2011 41.87 42.44 41.87 42.33 4,900 -0.04(-0.09%)
Dec 20, 2011 41.57 42.48 41.57 42.37 19,900 +1.97(+4.88%)
Dec 19, 2011 41.00 41.00 40.36 40.40 8,100 -0.45(-1.10%)
Dec 16, 2011 41.05 41.29 40.43 40.85 13,300 +0.05(+0.12%)
Dec 15, 2011 40.50 41.46 40.50 40.80 14,700 +0.38(+0.94%)
Dec 14, 2011 40.62 40.73 40.34 40.42 28,300 -1.40(-3.35%)
Dec 13, 2011 42.26 42.40 41.72 41.82 4,100 +0.72(+1.75%)
Dec 12, 2011 41.33 41.33 40.95 41.10 14,300 -0.78(-1.86%)
Dec 09, 2011 41.67 41.88 41.67 41.88 300 +0.94(+2.30%)
Dec 08, 2011 41.63 41.67 40.94 40.94 4,018 -1.92(-4.49%)
Dec 07, 2011 42.66 43.03 42.66 42.86 5,100 -0.71(-1.63%)
Dec 06, 2011 43.44 43.93 43.44 43.57 2,818 +0.18(+0.41%)
Dec 05, 2011 43.97 43.97 43.39 43.39 13,820 +0.49(+1.14%)
Dec 02, 2011 43.23 43.39 42.80 42.90 7,368 +0.10(+0.23%)
Dec 01, 2011 42.80 42.80 42.27 42.80 10,618 -0.20(-0.47%)
Nov 30, 2011 41.71 43.00 41.71 43.00 1,200 +3.03(+7.58%)
Nov 29, 2011 39.90 40.25 39.82 39.97 1,100 +0.95(+2.43%)
Nov 28, 2011 39.62 39.86 39.02 39.02 3,200 -0.67(-1.69%)
Nov 22, 2011 39.69 39.69 39.69 39.69 100 -0.40(-1.00%)
Nov 21, 2011 40.00 40.09 39.71 40.09 1,671 -1.25(-3.02%)
Nov 18, 2011 41.12 41.34 40.96 41.34 1,788 +0.17(+0.41%)
Nov 17, 2011 42.13 42.13 40.91 41.17 7,395 -0.99(-2.34%)
Nov 16, 2011 43.28 43.28 42.16 42.16 1,328 -1.65(-3.78%)
Nov 15, 2011 42.92 43.82 42.92 43.81 900 +0.50(+1.15%)
Nov 14, 2011 44.20 44.20 43.21 43.31 600 -1.07(-2.41%)
Nov 11, 2011 44.53 44.53 44.20 44.38 1,400 +1.51(+3.52%)
Nov 10, 2011 43.05 43.05 42.87 42.87 200 +0.63(+1.49%)
Nov 09, 2011 43.50 43.88 42.24 42.24 2,900 -2.73(-6.07%)
Nov 08, 2011 44.61 44.99 43.72 44.97 7,370 +0.61(+1.38%)
Nov 07, 2011 44.10 44.36 43.08 44.36 7,200 +0.74(+1.70%)
Nov 04, 2011 43.37 43.83 43.11 43.62 4,700 -1.04(-2.34%)
Nov 03, 2011 44.04 44.82 44.00 44.66 4,000 +2.39(+5.66%)
Nov 02, 2011 42.48 43.18 42.27 42.27 4,808 +0.38(+0.91%)
Nov 01, 2011 41.35 42.85 41.35 41.89 12,242 -2.27(-5.14%)
Oct 31, 2011 44.34 44.59 44.12 44.16 7,550 -1.67(-3.65%)
Oct 28, 2011 45.77 46.07 45.63 45.83 8,310 -0.12(-0.26%)
Oct 27, 2011 46.06 46.22 44.67 45.95 3,665 +1.65(+3.72%)
Oct 26, 2011 43.52 44.30 43.52 44.30 200 +0.80(+1.84%)
Oct 25, 2011 43.65 43.99 43.46 43.50 3,837 -1.35(-3.01%)
Oct 24, 2011 44.92 45.16 44.85 44.85 5,900 +0.50(+1.13%)
Oct 21, 2011 44.18 44.45 43.91 44.35 8,620 +1.08(+2.50%)
Oct 20, 2011 42.77 43.27 42.71 43.27 1,300 -0.53(-1.21%)
Oct 19, 2011 44.00 44.48 43.71 43.80 18,300 -0.52(-1.17%)
Oct 18, 2011 43.38 44.32 43.38 44.32 2,650 +1.45(+3.38%)
Oct 17, 2011 43.65 43.65 42.87 42.87 16,600 -1.02(-2.32%)
Oct 14, 2011 43.92 44.15 43.89 43.89 750 +0.66(+1.53%)
Oct 13, 2011 42.42 43.26 42.39 43.23 11,800 -0.32(-0.73%)
Oct 12, 2011 42.54 43.55 42.54 43.55 1,941 +2.49(+6.06%)
Oct 10, 2011 40.94 41.06 41.06 41.06 600 +0.26(+0.64%)
Oct 07, 2011 41.41 42.07 40.80 40.80 1,300 -0.00(-0.00%)
Oct 06, 2011 40.52 40.80 40.52 40.80 1,900 +1.15(+2.90%)
Oct 05, 2011 40.49 40.51 39.58 39.65 11,453 +0.37(+0.94%)
Oct 04, 2011 36.93 39.28 36.31 39.28 3,400 +0.71(+1.84%)
Oct 03, 2011 40.95 40.95 38.57 38.57 2,167 -4.71(-10.88%)
Sep 27, 2011 43.28 43.28 43.28 43.28 0 +1.87(+4.52%)
Sep 26, 2011 41.17 41.91 41.17 41.41 1,708 +1.06(+2.63%)
Sep 23, 2011 40.35 40.44 40.35 40.35 550 +0.75(+1.89%)
Sep 22, 2011 41.06 41.06 39.60 39.60 2,400 -3.40(-7.91%)
Sep 21, 2011 45.14 45.14 43.00 43.00 400 -3.06(-6.64%)
Sep 20, 2011 46.57 46.57 46.03 46.06 1,220 +0.06(+0.13%)
Sep 19, 2011 45.60 46.00 44.96 46.00 2,900 -1.09(-2.31%)
Sep 16, 2011 47.09 47.09 47.09 47.09 300 +0.79(+1.71%)
Sep 15, 2011 46.30 46.30 46.30 46.30 178 +0.16(+0.35%)
Sep 14, 2011 44.57 46.14 44.57 46.14 2,000 +1.49(+3.34%)
Sep 13, 2011 44.65 44.65 44.65 44.65 100 +1.48(+3.42%)
Sep 12, 2011 42.76 43.17 42.76 43.17 1,240 -0.51(-1.16%)
Sep 09, 2011 43.68 43.68 43.68 43.68 100 -2.19(-4.78%)
Sep 08, 2011 46.11 46.11 45.74 45.87 600 -0.31(-0.67%)
Sep 07, 2011 46.13 46.18 45.42 46.18 300 +1.89(+4.27%)
Sep 06, 2011 43.68 44.29 43.68 44.29 400 -1.32(-2.89%)
Sep 02, 2011 46.60 46.60 45.56 45.61 300 -2.43(-5.06%)
Sep 01, 2011 48.76 49.62 48.04 48.04 700 -0.79(-1.62%)
Aug 31, 2011 49.80 49.80 48.62 48.83 814 +1.14(+2.39%)
Aug 29, 2011 45.72 47.69 47.69 47.69 1,700 +2.79(+6.21%)
Aug 26, 2011 45.10 45.10 44.90 44.90 200 +0.21(+0.47%)
Aug 25, 2011 47.43 47.43 44.69 44.69 976 -0.92(-2.02%)
Aug 24, 2011 45.61 45.61 45.61 45.61 100 +2.73(+6.37%)
Aug 23, 2011 43.48 43.48 42.88 42.88 383 +0.46(+1.08%)
Aug 22, 2011 42.42 42.42 42.42 42.42 100 -0.65(-1.51%)
Aug 19, 2011 42.17 43.88 42.17 43.07 1,950 -0.17(-0.39%)
Aug 18, 2011 44.53 44.83 43.24 43.24 1,445 -4.03(-8.53%)
Aug 17, 2011 47.40 47.67 47.15 47.27 1,045 +0.87(+1.88%)
Aug 16, 2011 45.80 46.55 45.80 46.40 1,457 -0.50(-1.07%)
Aug 15, 2011 45.53 46.90 45.53 46.90 2,800 +2.87(+6.52%)
Aug 12, 2011 45.22 45.22 43.97 44.03 1,300 -0.80(-1.78%)
Aug 11, 2011 42.00 44.83 41.64 44.83 3,348 +3.20(+7.69%)
Aug 10, 2011 42.35 42.35 41.63 41.63 399 +1.63(+4.08%)
Aug 09, 2011 42.67 41.54 39.63 40.00 1,783 +0.50(+1.27%)
Aug 08, 2011 42.67 44.37 39.50 39.50 2,356 -6.72(-14.54%)
Aug 05, 2011 46.07 48.04 45.65 46.22 4,362 -0.83(-1.76%)
Aug 04, 2011 50.22 50.24 47.05 47.05 1,870 -5.40(-10.30%)
Aug 03, 2011 50.05 52.45 50.05 52.45 1,945 -0.30(-0.57%)
Aug 02, 2011 53.22 53.22 52.75 52.75 300 -1.92(-3.51%)
Aug 01, 2011 56.97 56.97 54.44 54.67 1,929 -0.89(-1.59%)
Jul 29, 2011 55.56 55.56 55.56 55.56 200 +0.26(+0.47%)
Jul 28, 2011 56.65 56.65 55.11 55.30 2,494 -1.36(-2.39%)
Jul 27, 2011 57.82 57.82 56.65 56.65 1,275 -2.04(-3.47%)
Jul 25, 2011 59.56 58.69 58.69 58.69 2,000 -1.47(-2.44%)
Jul 22, 2011 60.14 60.16 60.14 60.16 400 -0.23(-0.38%)
Jul 21, 2011 60.38 60.62 60.32 60.39 1,800 +1.59(+2.70%)
Jul 20, 2011 59.36 59.77 58.68 58.80 2,021 -0.42(-0.71%)
Jul 19, 2011 58.68 59.22 58.35 59.22 843 +1.17(+2.02%)
Jul 18, 2011 59.99 59.99 57.69 58.05 12,789 -2.04(-3.40%)
Jul 14, 2011 61.30 60.09 60.09 60.09 1,500 -2.42(-3.87%)
Jul 13, 2011 62.76 62.82 62.51 62.51 2,800 +0.69(+1.12%)
Jul 11, 2011 63.55 61.82 61.82 61.82 3,700 -2.42(-3.77%)
Jul 08, 2011 63.62 64.24 63.59 64.24 6,020 -1.04(-1.59%)
Jul 07, 2011 65.90 65.90 65.00 65.28 2,513 +1.11(+1.73%)
Jul 06, 2011 64.41 64.41 64.17 64.17 382 +0.33(+0.52%)
Jul 05, 2011 64.89 64.89 63.81 63.84 1,614 -0.54(-0.84%)
Jul 01, 2011 62.25 64.38 62.14 64.38 4,818 +2.17(+3.49%)
Jun 30, 2011 61.69 62.21 61.69 62.21 2,322 +0.77(+1.25%)
Jun 29, 2011 61.44 61.44 61.44 61.44 190 +0.64(+1.05%)
Jun 28, 2011 60.10 60.80 60.01 60.80 2,000 +0.84(+1.40%)
Jun 27, 2011 59.73 60.01 59.73 59.96 400 +1.10(+1.87%)
Jun 24, 2011 58.86 58.86 58.86 58.86 190 -0.01(-0.02%)
Jun 23, 2011 58.10 58.87 58.10 58.87 810 -0.80(-1.34%)
Jun 22, 2011 59.63 60.49 59.63 59.67 2,128 -0.77(-1.27%)
Jun 21, 2011 60.08 60.47 60.08 60.44 2,198 +2.54(+4.39%)
Jun 17, 2011 57.90 57.90 57.90 57.90 0 +0.83(+1.45%)
Jun 16, 2011 57.22 57.22 57.07 57.07 2,600 -0.65(-1.13%)
Jun 15, 2011 58.41 58.41 57.50 57.72 2,368 -1.45(-2.45%)
Jun 14, 2011 59.17 59.17 59.17 59.17 1,794 +1.02(+1.75%)
Jun 13, 2011 58.40 58.56 57.94 58.15 3,957 +0.23(+0.40%)
Jun 10, 2011 59.40 59.40 57.84 57.92 1,400 -1.40(-2.36%)
Jun 09, 2011 58.72 59.63 58.72 59.32 1,606 +0.49(+0.83%)
Jun 08, 2011 59.00 59.46 58.77 58.83 3,845 -0.99(-1.65%)
Jun 07, 2011 59.47 60.16 59.47 59.82 4,311 -0.04(-0.07%)
Jun 06, 2011 61.07 61.22 59.86 59.86 9,213 -1.65(-2.68%)
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.