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 30, 2013 30.91 30.91 30.91 30.91 0 -0.86(-2.71%)
May 29, 2013 31.99 31.99 31.77 31.77 455 -0.13(-0.40%)
May 28, 2013 32.05 32.92 31.81 31.90 2,961 -0.35(-1.10%)
May 24, 2013 32.25 32.25 32.25 32.25 455 +0.86(+2.75%)
May 23, 2013 30.95 31.57 30.25 31.39 1,514 -0.50(-1.57%)
May 22, 2013 33.70 33.70 31.89 31.89 4,099 -1.73(-5.13%)
May 21, 2013 33.87 33.87 33.61 33.61 911 +0.48(+1.44%)
May 20, 2013 33.13 33.13 33.13 33.13 227 -0.15(-0.46%)
May 17, 2013 33.29 33.29 33.29 33.29 227 +0.11(+0.32%)
May 16, 2013 33.18 33.18 33.18 33.18 455 +0.09(+0.27%)
May 15, 2013 33.09 33.09 33.09 33.09 455 +1.30(+4.08%)
May 09, 2013 31.80 31.80 31.80 31.80 0 -0.05(-0.16%)
May 08, 2013 31.85 31.85 31.85 31.85 302 +0.09(+0.28%)
May 07, 2013 31.46 31.76 31.42 31.76 2,113 +0.30(+0.96%)
May 06, 2013 31.37 31.55 31.37 31.46 1,594 +0.23(+0.74%)
May 03, 2013 31.80 31.39 31.23 31.23 1,822 -0.17(-0.53%)
May 02, 2013 31.17 31.39 31.17 31.39 1,612 +0.31(+1.01%)
May 01, 2013 31.70 31.70 31.08 31.08 797 -0.53(-1.69%)
Apr 30, 2013 31.61 31.61 31.61 31.61 227 -0.00(-0.01%)
Apr 29, 2013 31.59 31.66 31.59 31.61 1,184 -0.06(-0.19%)
Apr 26, 2013 31.71 31.71 31.67 31.67 1,366 +1.29(+4.24%)
Apr 24, 2013 30.39 30.39 30.39 30.39 0 +1.43(+4.94%)
Apr 18, 2013 28.95 28.95 28.95 28.95 0 +0.47(+1.67%)
Apr 17, 2013 28.48 28.48 28.48 28.48 227 -1.18(-3.98%)
Apr 16, 2013 29.52 29.66 29.52 29.66 455 +0.41(+1.40%)
Apr 15, 2013 29.89 29.89 28.98 29.25 2,277 -0.62(-2.07%)
Apr 12, 2013 29.49 29.99 29.46 29.87 4,345 +0.51(+1.73%)
Apr 11, 2013 29.78 29.86 29.36 29.36 3,865 +0.04(+0.13%)
Apr 10, 2013 28.36 29.32 28.32 29.32 2,141 +1.08(+3.81%)
Apr 09, 2013 28.01 28.24 27.77 28.24 6,149 +0.67(+2.42%)
Apr 08, 2013 27.24 27.58 27.24 27.58 3,644 +1.12(+4.21%)
Apr 04, 2013 26.57 26.46 26.46 26.46 455 +0.57(+2.20%)
Mar 25, 2013 25.89 25.89 25.89 25.89 1,138 +0.25(+0.98%)
Mar 18, 2013 25.61 25.64 25.64 25.64 912 -0.36(-1.38%)
Mar 14, 2013 26.00 26.00 26.00 26.00 456 +0.07(+0.29%)
Mar 13, 2013 25.92 25.92 25.92 25.92 912 +0.51(+2.00%)
Mar 06, 2013 25.42 25.42 25.42 25.42 1,596 +0.17(+0.69%)
Mar 05, 2013 25.32 25.35 25.24 25.24 859 -0.24(-0.94%)
Feb 28, 2013 25.48 25.48 25.48 25.48 456 +0.24(+0.96%)
Feb 27, 2013 25.24 25.24 25.24 25.24 228 +0.00(+0.02%)
Feb 26, 2013 25.24 25.24 25.24 25.24 478 -0.40(-1.57%)
Feb 22, 2013 25.69 25.70 25.26 25.64 2,394 +0.52(+2.08%)
Feb 21, 2013 25.06 25.12 25.06 25.12 3,876 -0.73(-2.82%)
Feb 19, 2013 25.60 25.85 25.85 25.85 456 +0.11(+0.41%)
Feb 14, 2013 26.18 25.74 25.74 25.74 2,964 -1.47(-5.40%)
Feb 12, 2013 27.09 27.21 27.21 27.21 456 +0.33(+1.24%)
Jan 30, 2013 26.88 26.88 26.88 26.88 1,140 -0.36(-1.30%)
Jan 24, 2013 27.23 27.23 27.23 27.23 0 +0.35(+1.29%)
Jan 22, 2013 26.88 26.88 26.88 26.88 456 +0.54(+2.03%)
Jan 18, 2013 26.35 26.35 26.35 26.35 912 +0.23(+0.87%)
Jan 17, 2013 26.12 26.12 26.12 26.12 456 +0.15(+0.57%)
Jan 16, 2013 25.97 25.97 25.97 25.97 228 -0.13(-0.49%)
Jan 15, 2013 26.10 26.10 26.10 26.10 456 -0.91(-3.38%)
Jan 12, 2013 27.01 27.01 27.01 0 +0.00(+0.00%)
Jan 11, 2013 27.01 27.01 27.01 27.01 228 +0.19(+0.72%)
Jan 09, 2013 26.89 26.82 26.82 26.82 9,578 -0.26(-0.97%)
Jan 03, 2013 27.03 27.08 27.08 27.08 912 +0.46(+1.71%)
Jan 02, 2013 26.63 26.63 26.63 26.63 456 +0.94(+3.65%)
Dec 31, 2012 25.60 25.69 25.60 25.69 456 +0.57(+2.25%)
Dec 28, 2012 25.17 25.17 25.12 25.12 684 -0.87(-3.34%)
Dec 24, 2012 25.99 25.99 25.99 25.99 0 +0.02(+0.08%)
Dec 21, 2012 25.97 25.97 25.97 25.97 228 -0.46(-1.74%)
Dec 19, 2012 27.17 26.43 26.43 26.43 1,369 -0.34(-1.26%)
Dec 18, 2012 26.50 26.77 26.43 26.77 5,476 +1.00(+3.88%)
Dec 17, 2012 25.81 25.94 25.77 25.77 8,223 +0.03(+0.10%)
Dec 14, 2012 25.70 25.74 25.70 25.74 1,416 -0.25(-0.96%)
Dec 13, 2012 24.92 25.99 24.92 25.99 1,188 +1.18(+4.75%)
Dec 11, 2012 24.81 24.81 24.81 24.81 228 +0.11(+0.44%)
Dec 10, 2012 24.60 24.70 24.60 24.70 456 -0.15(-0.62%)
Dec 05, 2012 24.85 24.85 24.85 24.85 0 +0.17(+0.67%)
Dec 03, 2012 26.03 24.69 24.69 24.69 912 +0.04(+0.16%)
Nov 30, 2012 24.65 24.65 24.65 24.65 1,140 +0.85(+3.59%)
Nov 27, 2012 23.83 23.79 23.79 23.79 2,509 -0.16(-0.68%)
Nov 26, 2012 23.23 24.02 23.23 23.96 1,825 +0.40(+1.71%)
Nov 21, 2012 23.55 23.55 23.55 23.55 1,140 -0.21(-0.90%)
Nov 19, 2012 22.79 23.77 23.77 23.77 1,825 +0.85(+3.71%)
Nov 16, 2012 22.75 22.92 22.15 22.92 4,209 +0.19(+0.83%)
Nov 15, 2012 22.79 23.16 22.73 22.73 3,582 -0.66(-2.81%)
Nov 14, 2012 23.29 23.39 23.29 23.39 898 -0.68(-2.84%)
Nov 12, 2012 25.13 24.07 24.07 24.07 912 -0.11(-0.46%)
Nov 09, 2012 24.23 24.23 24.18 24.18 912 -1.28(-5.01%)
Nov 06, 2012 25.45 25.46 25.46 25.46 1,369 -0.03(-0.10%)
Nov 05, 2012 25.43 25.48 25.43 25.48 6,568 -0.30(-1.18%)
Oct 26, 2012 25.79 25.79 25.79 25.79 1,140 -0.07(-0.25%)
Oct 25, 2012 26.00 26.00 25.85 25.85 912 -0.16(-0.61%)
Oct 24, 2012 25.88 26.01 25.88 26.01 1,369 +0.14(+0.53%)
Oct 23, 2012 25.67 25.93 25.67 25.88 695 -1.74(-6.30%)
Oct 19, 2012 27.62 27.62 27.62 27.62 456 +0.19(+0.70%)
Oct 15, 2012 27.42 27.42 27.42 27.42 0 -0.19(-0.70%)
Oct 12, 2012 27.62 27.62 27.62 27.62 456 -0.30(-1.08%)
Oct 11, 2012 27.92 27.92 27.92 27.92 1,311 +0.11(+0.38%)
Oct 10, 2012 27.85 27.85 27.81 27.81 3,422 -0.13(-0.45%)
Oct 09, 2012 28.16 28.16 27.94 27.94 1,081 -0.79(-2.75%)
Oct 08, 2012 28.93 28.93 28.55 28.73 3,632 -0.35(-1.21%)
Oct 05, 2012 28.75 29.28 28.75 29.08 5,129 +0.72(+2.55%)
Oct 04, 2012 28.09 28.37 28.09 28.36 5,247 +0.13(+0.45%)
Oct 03, 2012 28.57 28.57 28.12 28.23 3,611 -0.32(-1.12%)
Oct 02, 2012 28.54 28.69 28.51 28.55 4,335 +0.50(+1.80%)
Oct 01, 2012 28.60 28.60 28.05 28.05 2,626 -0.78(-2.69%)
Sep 28, 2012 28.92 28.92 28.82 28.82 821 -0.11(-0.36%)
Sep 27, 2012 28.93 28.93 28.93 28.93 228 -0.25(-0.84%)
Sep 24, 2012 29.47 29.17 29.17 29.17 2,738 -0.36(-1.20%)
Sep 21, 2012 29.54 29.83 29.52 29.53 16,138 +0.61(+2.12%)
Sep 20, 2012 28.98 28.98 28.91 28.91 4,574 +0.16(+0.56%)
Sep 19, 2012 28.17 28.75 28.15 28.75 5,168 +0.91(+3.26%)
Sep 18, 2012 27.84 27.84 27.84 27.84 1,140 +0.23(+0.83%)
Sep 17, 2012 27.62 27.62 27.58 27.62 1,950 -0.57(-2.02%)
Sep 14, 2012 28.27 28.27 28.15 28.19 1,330 +0.05(+0.18%)
Sep 13, 2012 27.61 28.19 27.09 28.14 16,268 +0.58(+2.11%)
Sep 12, 2012 27.18 27.59 27.15 27.55 10,653 +0.64(+2.39%)
Sep 11, 2012 27.06 27.06 26.91 26.91 4,978 -0.04(-0.16%)
Sep 10, 2012 26.73 26.95 26.73 26.95 684 +1.12(+4.34%)
Sep 05, 2012 25.63 25.83 25.83 25.83 684 +0.50(+1.95%)
Aug 31, 2012 25.36 25.34 25.34 25.34 2,738 -0.14(-0.53%)
Aug 29, 2012 25.34 25.47 25.47 25.47 684 +0.27(+1.08%)
Aug 24, 2012 24.26 25.20 25.20 25.20 1,597 +0.63(+2.55%)
Aug 23, 2012 24.53 24.71 24.53 24.57 2,411 -0.36(-1.43%)
Aug 22, 2012 25.15 25.15 24.93 24.93 684 -0.85(-3.30%)
Aug 21, 2012 26.12 26.12 25.78 25.78 1,369 +0.00(+0.00%)
Aug 20, 2012 25.88 25.88 25.78 25.78 1,051 -0.31(-1.19%)
Aug 17, 2012 26.09 26.09 26.09 26.09 1,770 +0.50(+1.95%)
Aug 15, 2012 25.83 25.59 25.59 25.59 912 -0.13(-0.51%)
Aug 14, 2012 25.85 25.85 25.58 25.72 2,913 +0.30(+1.19%)
Aug 13, 2012 25.66 25.66 25.42 25.42 2,509 -0.09(-0.35%)
Aug 10, 2012 25.14 25.51 25.06 25.51 2,628 +0.35(+1.38%)
Aug 09, 2012 24.74 25.20 24.74 25.16 1,384 +0.62(+2.54%)
Aug 08, 2012 24.54 24.54 24.54 24.54 228 +0.13(+0.52%)
Aug 07, 2012 24.31 24.41 24.31 24.41 684 -0.42(-1.69%)
Aug 06, 2012 24.79 24.84 24.79 24.83 1,049 -0.31(-1.24%)
Aug 01, 2012 25.14 25.14 25.14 25.14 912 +0.56(+2.26%)
Jul 31, 2012 24.59 24.59 24.59 24.59 1,597 +1.00(+4.24%)
Jul 27, 2012 22.79 23.59 23.59 23.59 3,422 +0.88(+3.86%)
Jul 26, 2012 22.71 22.71 22.71 22.71 235 +0.90(+4.12%)
Jul 24, 2012 21.79 21.81 21.81 21.81 684 -0.40(-1.81%)
Jul 23, 2012 21.95 22.35 21.95 22.22 1,396 -1.19(-5.08%)
Jul 18, 2012 23.65 23.40 23.40 23.40 4,791 +0.29(+1.27%)
Jul 17, 2012 23.17 23.17 23.11 23.11 684 +0.42(+1.83%)
Jul 16, 2012 22.79 22.79 22.67 22.69 1,232 -0.11(-0.50%)
Jul 13, 2012 22.57 22.81 22.57 22.81 684 +0.26(+1.17%)
Jul 11, 2012 22.54 22.54 22.54 22.54 456 -0.10(-0.45%)
Jul 05, 2012 22.65 22.65 22.65 22.65 1,825 +0.06(+0.25%)
Jul 02, 2012 22.59 22.59 22.59 22.59 0 +1.44(+6.82%)
Jun 22, 2012 20.91 21.15 21.15 21.15 8,670 -0.48(-2.20%)
Jun 19, 2012 21.62 21.62 21.62 21.62 0 +1.43(+7.09%)
Jun 11, 2012 20.19 20.19 20.19 20.19 228 +1.19(+6.25%)
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.