Ultra Telecommunications 2X ETF (NY: LTL )

63.08 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.38 20.40 20.38 20.40 4,468 +0.19(+0.93%)
Oct 28, 2010 20.05 20.21 20.05 20.21 5,174 +0.44(+2.21%)
Oct 27, 2010 20.07 20.07 19.77 19.77 1,665 -0.54(-2.68%)
Oct 25, 2010 20.35 20.45 20.32 20.32 2,859 +0.22(+1.10%)
Oct 22, 2010 19.98 20.09 19.98 20.09 32,985 +0.27(+1.37%)
Oct 21, 2010 20.18 20.35 19.64 19.82 38,787 -0.41(-2.04%)
Oct 20, 2010 20.23 20.23 20.23 20.23 235 +0.67(+3.43%)
Oct 19, 2010 19.78 19.80 19.47 19.56 8,701 -0.45(-2.25%)
Oct 18, 2010 20.01 20.01 20.01 20.01 235 +0.00(+0.02%)
Oct 15, 2010 20.06 20.06 20.01 20.01 2,001 -0.11(-0.57%)
Oct 14, 2010 20.21 20.21 20.12 20.12 1,926 -0.25(-1.21%)
Oct 13, 2010 20.29 20.37 20.29 20.37 731 +0.25(+1.23%)
Oct 12, 2010 19.67 20.14 19.67 20.12 24,537 +0.03(+0.13%)
Oct 11, 2010 19.87 20.14 19.87 20.10 3,215 +0.31(+1.56%)
Oct 08, 2010 19.79 19.94 19.75 19.79 4,767 -0.27(-1.32%)
Oct 07, 2010 20.37 20.37 20.00 20.06 7,714 -0.22(-1.11%)
Oct 06, 2010 20.53 20.53 20.22 20.28 38,210 -0.37(-1.81%)
Oct 05, 2010 20.20 20.92 20.20 20.66 9,233 +0.54(+2.71%)
Oct 01, 2010 19.98 20.11 20.11 20.11 14,346 +0.28(+1.44%)
Sep 30, 2010 20.21 20.31 19.81 19.83 5,907 -0.15(-0.74%)
Sep 29, 2010 19.97 19.98 19.97 19.98 705 -0.11(-0.53%)
Sep 28, 2010 19.85 20.08 19.57 20.08 3,763 +0.17(+0.87%)
Sep 27, 2010 19.61 19.97 19.61 19.91 4,675 +0.32(+1.66%)
Sep 24, 2010 19.44 19.58 19.44 19.58 5,141 +0.54(+2.85%)
Sep 23, 2010 19.15 19.15 19.04 19.04 1,994 -0.19(-1.01%)
Sep 22, 2010 19.61 19.61 19.24 19.24 13,264 -0.26(-1.35%)
Sep 21, 2010 19.33 19.50 19.31 19.50 14,816 +0.03(+0.16%)
Sep 20, 2010 19.24 19.47 19.22 19.47 20,208 +0.69(+3.66%)
Sep 17, 2010 18.78 18.78 18.64 18.78 5,183 +0.20(+1.05%)
Sep 15, 2010 18.53 18.66 18.53 18.59 8,811 +0.10(+0.55%)
Sep 14, 2010 18.56 18.60 18.48 18.48 51,835 +0.09(+0.48%)
Sep 13, 2010 18.45 18.63 18.39 18.39 4,634 +0.18(+0.98%)
Sep 10, 2010 18.26 18.28 18.22 18.22 1,943 -0.00(-0.02%)
Sep 09, 2010 18.25 18.28 18.10 18.22 21,287 +0.34(+1.92%)
Sep 08, 2010 18.00 18.02 17.88 17.88 15,503 +0.04(+0.21%)
Sep 07, 2010 18.06 18.06 17.64 17.84 33,457 +0.00(+0.00%)
Sep 03, 2010 17.66 17.84 17.56 17.84 3,199 +0.34(+1.96%)
Sep 02, 2010 17.41 17.51 17.41 17.49 12,452 +0.20(+1.15%)
Sep 01, 2010 17.30 17.30 17.30 17.30 591 +0.56(+3.32%)
Aug 31, 2010 16.24 16.74 16.24 16.74 3,265 -0.02(-0.10%)
Aug 27, 2010 16.48 16.76 16.76 16.76 2,591 +0.22(+1.33%)
Aug 25, 2010 16.05 16.54 16.54 16.54 15,786 +0.17(+1.03%)
Aug 24, 2010 16.13 16.37 16.06 16.37 4,651 -0.03(-0.20%)
Aug 23, 2010 16.90 16.90 16.40 16.40 4,476 -0.11(-0.69%)
Aug 20, 2010 16.79 16.79 16.42 16.51 5,890 -0.35(-2.06%)
Aug 19, 2010 16.79 16.86 16.76 16.86 10,744 -0.52(-2.98%)
Aug 18, 2010 17.38 17.38 17.38 17.38 942 +0.33(+1.94%)
Aug 17, 2010 17.05 17.05 17.05 17.05 2,591 +0.31(+1.82%)
Aug 16, 2010 16.34 16.74 16.34 16.74 10,812 +0.12(+0.74%)
Aug 13, 2010 16.62 16.74 16.60 16.62 5,890 -0.16(-0.96%)
Aug 12, 2010 16.31 16.78 16.31 16.78 3,772 +0.08(+0.48%)
Aug 11, 2010 16.73 16.75 16.70 16.70 2,945 -0.76(-4.35%)
Aug 10, 2010 17.27 17.50 17.27 17.46 7,775 -0.07(-0.39%)
Aug 09, 2010 17.42 17.54 17.42 17.53 3,831 +0.12(+0.68%)
Aug 06, 2010 17.41 17.53 17.15 17.41 753 -0.29(-1.65%)
Aug 05, 2010 17.55 17.74 17.55 17.70 8,366 +0.24(+1.40%)
Aug 04, 2010 17.48 17.48 17.46 17.46 577 -0.18(-1.00%)
Aug 03, 2010 17.63 17.63 17.63 17.63 235 -0.24(-1.33%)
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.