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 (%)
Mar 31, 2016 41.96 41.96 41.96 41.96 1,132 +2.12(+5.31%)
Mar 28, 2016 40.81 40.81 39.84 39.84 22 -0.49(-1.20%)
Mar 18, 2016 40.33 40.33 40.33 40.33 224 +0.66(+1.66%)
Mar 17, 2016 39.67 39.67 39.67 39.67 897 +0.44(+1.12%)
Mar 16, 2016 39.23 39.23 39.23 39.23 338 -1.02(-2.53%)
Mar 10, 2016 40.25 40.25 40.25 40.25 114 -0.15(-0.36%)
Mar 08, 2016 40.39 40.39 40.39 40.39 2 -0.93(-2.25%)
Mar 07, 2016 41.58 41.58 41.32 41.32 3,759 +1.01(+2.50%)
Mar 04, 2016 40.90 41.24 40.32 40.32 1,888 -0.16(-0.39%)
Mar 02, 2016 39.94 40.47 39.94 40.47 2 +1.85(+4.80%)
Feb 29, 2016 38.89 38.89 38.13 38.62 123 +1.39(+3.74%)
Feb 25, 2016 36.48 37.23 37.23 37.23 672 +1.96(+5.55%)
Feb 23, 2016 35.27 35.27 35.27 35.27 448 +0.92(+2.67%)
Feb 17, 2016 34.48 34.48 34.35 34.35 69 +1.00(+2.98%)
Feb 16, 2016 32.90 33.38 32.90 33.36 755 +2.08(+6.65%)
Feb 11, 2016 30.37 31.28 31.28 31.28 672 +0.37(+1.18%)
Feb 10, 2016 30.91 30.91 30.91 30.91 448 +0.76(+2.51%)
Feb 09, 2016 30.06 30.15 29.57 30.15 1,646 -0.79(-2.56%)
Feb 08, 2016 31.46 31.51 30.75 30.95 2,537 -3.17(-9.28%)
Feb 03, 2016 34.11 34.11 34.11 34.11 114 -0.24(-0.69%)
Feb 01, 2016 34.21 34.35 34.05 34.35 4 +0.91(+2.73%)
Jan 27, 2016 33.02 33.43 33.02 33.43 49 +0.72(+2.19%)
Jan 26, 2016 32.72 32.72 32.72 32.72 852 +2.79(+9.33%)
Jan 21, 2016 30.00 29.93 29.93 29.93 2,691 +2.43(+8.84%)
Jan 20, 2016 28.86 28.86 27.16 27.50 2,101 -2.60(-8.63%)
Jan 19, 2016 30.16 30.80 30.09 30.09 1,543 -0.05(-0.17%)
Jan 15, 2016 30.31 30.14 30.14 30.14 897 -2.07(-6.43%)
Jan 14, 2016 31.27 32.22 31.27 32.22 1,711 -0.92(-2.78%)
Jan 13, 2016 33.10 33.14 33.10 33.14 448 +0.27(+0.81%)
Jan 12, 2016 33.85 33.85 32.87 32.87 1,449 -0.38(-1.15%)
Jan 11, 2016 33.67 33.80 33.14 33.26 3,183 -0.88(-2.57%)
Jan 08, 2016 34.13 34.13 34.13 34.13 1,559 -0.68(-1.95%)
Jan 07, 2016 33.99 34.81 33.99 34.81 1,031 -2.19(-5.93%)
Dec 31, 2015 37.78 37.78 37.01 37.01 80 -2.25(-5.74%)
Dec 29, 2015 38.94 39.26 39.26 39.26 448 +3.07(+8.50%)
Dec 18, 2015 36.71 36.71 36.18 36.19 20 +0.17(+0.46%)
Dec 15, 2015 36.02 36.02 36.02 36.02 449 -2.18(-5.72%)
Dec 10, 2015 38.20 38.20 38.20 38.20 195 -1.09(-2.77%)
Dec 09, 2015 39.29 39.29 39.29 39.29 676 -0.48(-1.20%)
Dec 08, 2015 38.44 39.77 38.25 39.77 2,698 +0.98(+2.54%)
Dec 07, 2015 39.02 39.23 38.79 38.79 2,179 -1.65(-4.08%)
Dec 02, 2015 40.14 40.44 40.14 40.44 692 +0.48(+1.20%)
Dec 01, 2015 40.09 40.09 39.93 39.96 1,244 +0.05(+0.13%)
Nov 30, 2015 39.91 39.91 39.91 39.91 948 +0.13(+0.33%)
Nov 25, 2015 40.01 40.01 39.77 39.77 177 +0.27(+0.70%)
Nov 18, 2015 39.50 39.50 39.50 39.50 2 -0.18(-0.45%)
Nov 10, 2015 40.01 40.01 39.60 39.68 17 -1.17(-2.87%)
Nov 05, 2015 40.85 40.85 40.85 40.85 8 -0.53(-1.29%)
Nov 04, 2015 41.83 41.83 41.39 41.39 676 -0.08(-0.20%)
Nov 03, 2015 41.47 41.47 41.47 41.47 516 -0.36(-0.86%)
Nov 02, 2015 41.83 41.83 41.83 41.83 1,820 +3.28(+8.50%)
Oct 22, 2015 38.56 38.56 38.56 38.56 6 -0.26(-0.66%)
Oct 21, 2015 38.81 38.81 38.81 38.81 480 +0.19(+0.48%)
Oct 20, 2015 38.34 38.63 38.34 38.63 907 +1.31(+3.52%)
Oct 16, 2015 37.71 37.71 37.31 37.31 69 +0.24(+0.64%)
Oct 15, 2015 36.72 37.08 36.72 37.08 1,155 +0.36(+0.98%)
Oct 12, 2015 36.72 36.72 36.58 36.72 20 +0.04(+0.10%)
Oct 08, 2015 36.68 36.68 36.68 36.68 898 +2.01(+5.79%)
Oct 05, 2015 32.30 34.67 32.30 34.67 98 +2.74(+8.58%)
Oct 01, 2015 32.94 32.94 31.36 31.93 114 -0.33(-1.03%)
Sep 30, 2015 32.17 32.81 32.17 32.27 2,399 -0.29(-0.88%)
Sep 29, 2015 32.55 32.55 32.55 32.55 226 -2.96(-8.33%)
Sep 25, 2015 35.51 35.51 35.51 35.51 74 -1.77(-4.76%)
Sep 17, 2015 37.28 37.28 37.28 37.28 675 -0.23(-0.60%)
Sep 16, 2015 37.51 37.51 37.51 37.51 436 +1.23(+3.39%)
Sep 14, 2015 36.29 36.29 36.29 36.28 83 -0.14(-0.37%)
Sep 10, 2015 36.42 36.42 36.42 36.42 360 -1.73(-4.53%)
Sep 09, 2015 38.00 38.15 38.00 38.15 2,476 +1.28(+3.47%)
Sep 08, 2015 37.52 37.52 36.87 36.87 1,046 +0.45(+1.23%)
Sep 04, 2015 35.74 36.42 36.42 36.42 2,701 +0.11(+0.31%)
Sep 02, 2015 36.06 36.31 36.06 36.31 346 -0.71(-1.92%)
Aug 28, 2015 36.38 37.02 37.02 37.02 3,376 +0.84(+2.32%)
Aug 27, 2015 36.36 36.38 36.09 36.18 1,643 +1.75(+5.08%)
Aug 26, 2015 34.20 35.20 34.20 34.43 1,557 -2.00(-5.50%)
Aug 24, 2015 24.47 36.43 24.47 36.43 202 -0.79(-2.13%)
Aug 21, 2015 38.69 38.95 37.20 37.22 3,996 -3.87(-9.42%)
Aug 18, 2015 41.36 42.18 41.10 41.10 6 +0.14(+0.35%)
Aug 17, 2015 39.75 40.95 39.75 40.95 5,083 +1.62(+4.11%)
Aug 14, 2015 39.34 39.34 39.34 39.34 420 +0.44(+1.12%)
Aug 12, 2015 38.20 39.04 38.20 38.90 94 -0.74(-1.85%)
Aug 11, 2015 39.63 39.63 39.63 39.63 10,840 +0.56(+1.42%)
Aug 10, 2015 38.90 39.08 38.90 39.08 1,767 +2.26(+6.13%)
Aug 07, 2015 37.51 37.51 36.82 36.82 1,632 -1.59(-4.15%)
Aug 03, 2015 38.42 38.42 38.42 38.42 9 +2.43(+6.75%)
Jul 28, 2015 34.75 35.99 34.75 35.99 31 +0.45(+1.27%)
Jul 27, 2015 35.53 35.53 35.53 35.53 697 -0.13(-0.37%)
Jul 24, 2015 35.67 35.67 35.67 35.67 319 -1.43(-3.86%)
Jul 22, 2015 36.73 37.10 36.73 37.10 117 -1.36(-3.53%)
Jul 20, 2015 38.71 38.71 38.46 38.46 123 -0.50(-1.29%)
Jul 16, 2015 38.96 38.96 38.96 38.96 2 +0.82(+2.14%)
Jul 15, 2015 38.14 38.14 38.14 38.14 1,296 -0.62(-1.60%)
Jul 13, 2015 38.76 38.76 38.76 38.76 292 +1.05(+2.78%)
Jul 10, 2015 37.72 37.72 37.72 37.72 598 +1.04(+2.83%)
Jul 08, 2015 36.82 36.82 36.11 36.68 301 -0.54(-1.46%)
Jul 07, 2015 37.93 38.16 37.22 37.22 2,656 -0.76(-2.00%)
Jul 06, 2015 38.24 38.24 37.98 37.98 1,431 -3.01(-7.35%)
Jun 26, 2015 41.61 40.99 40.99 40.99 1,575 -0.63(-1.50%)
Jun 25, 2015 41.94 41.94 41.62 41.62 1,834 -0.21(-0.51%)
Jun 24, 2015 42.19 42.19 41.83 41.83 1,479 -0.32(-0.76%)
Jun 22, 2015 42.15 42.15 42.15 42.15 227 +1.29(+3.15%)
Jun 17, 2015 40.87 40.87 40.87 40.87 11 -0.37(-0.90%)
Jun 16, 2015 40.39 41.24 40.39 41.24 2,050 +0.53(+1.30%)
Jun 15, 2015 40.71 40.71 40.71 40.71 1,210 -0.70(-1.69%)
Jun 12, 2015 41.41 41.41 41.41 41.41 1,133 +0.07(+0.17%)
Jun 11, 2015 40.20 41.34 40.20 41.34 2,179 +1.28(+3.20%)
Jun 10, 2015 40.38 40.38 40.06 40.06 1,992 -0.30(-0.73%)
Jun 09, 2015 40.46 40.46 40.35 40.35 1,762 -0.27(-0.66%)
Jun 08, 2015 40.62 40.62 40.62 40.62 1,246 -0.18(-0.45%)
Jun 05, 2015 40.44 40.80 39.30 40.80 1,692 -0.02(-0.05%)
Jun 03, 2015 40.64 40.83 40.64 40.83 60 +0.44(+1.10%)
Jun 02, 2015 39.87 40.38 39.87 40.38 1,442 +1.30(+3.33%)
Jun 01, 2015 39.69 40.82 39.08 39.08 8,714 -1.74(-4.26%)
May 29, 2015 40.82 40.82 40.82 40.82 1,131 +0.67(+1.67%)
May 27, 2015 40.12 40.15 40.11 40.15 205 -0.02(-0.04%)
May 26, 2015 40.17 40.17 40.17 40.17 1,138 +0.23(+0.58%)
May 22, 2015 40.81 39.94 39.94 39.94 1,352 -1.23(-3.00%)
May 21, 2015 41.17 41.17 41.17 41.17 1,189 +0.80(+1.99%)
May 20, 2015 40.37 40.37 40.37 40.37 1,198 -0.97(-2.34%)
May 19, 2015 41.34 41.34 41.34 41.34 1,149 -0.37(-0.89%)
May 18, 2015 41.18 41.71 41.18 41.71 5,541 +0.53(+1.28%)
May 14, 2015 40.83 41.73 40.51 41.18 137 +0.63(+1.54%)
May 13, 2015 39.83 40.90 39.83 40.55 910 +0.28(+0.68%)
May 12, 2015 40.28 40.28 40.28 40.28 1,259 -0.32(-0.80%)
May 11, 2015 39.89 40.60 39.89 40.60 718 -0.22(-0.53%)
May 08, 2015 40.82 40.82 40.82 40.82 432 +0.97(+2.44%)
May 07, 2015 40.14 40.14 39.84 39.85 2,717 -1.43(-3.47%)
May 05, 2015 42.82 42.82 41.28 41.28 223 -1.30(-3.04%)
May 01, 2015 42.60 42.60 42.58 42.58 342 -1.79(-4.03%)
Apr 28, 2015 43.48 44.37 43.48 44.37 11 -0.36(-0.79%)
Apr 27, 2015 43.92 44.72 43.92 44.72 838 +0.52(+1.18%)
Apr 22, 2015 44.20 44.20 44.20 44.20 119 +0.71(+1.64%)
Apr 20, 2015 44.10 44.10 43.42 43.48 76 -0.81(-1.82%)
Apr 15, 2015 44.29 44.29 44.29 44.29 164 +0.27(+0.60%)
Apr 14, 2015 44.05 44.05 44.02 44.02 727 -0.06(-0.14%)
Apr 13, 2015 44.09 44.09 44.09 44.09 6,679 +0.09(+0.21%)
Apr 10, 2015 44.03 44.03 43.99 43.99 865 -0.34(-0.76%)
Apr 08, 2015 44.71 44.71 44.33 44.33 81 -0.24(-0.55%)
Apr 07, 2015 44.60 44.60 44.54 44.57 5,974 -0.76(-1.68%)
Apr 06, 2015 44.46 45.34 44.46 45.34 7,880 +1.04(+2.34%)
Apr 02, 2015 43.93 44.30 44.30 44.30 1,577 +1.72(+4.04%)
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.