Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

68.32 -0.04 (-0.06%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 32.16 33.98 32.11 33.98 9,489 +1.78(+5.53%)
Nov 29, 2022 32.25 32.25 32.01 32.20 9,719 -0.03(-0.10%)
Nov 28, 2022 32.69 32.69 32.12 32.23 1,128 -1.09(-3.28%)
Nov 25, 2022 34.28 34.28 33.33 33.33 479 +0.12(+0.35%)
Nov 23, 2022 33.32 33.35 32.89 33.21 2,120 +0.04(+0.11%)
Nov 22, 2022 33.05 33.17 32.94 33.17 237 +0.77(+2.37%)
Nov 21, 2022 32.41 32.41 32.41 32.41 192 -0.11(-0.33%)
Nov 18, 2022 32.50 32.59 32.47 32.51 911 +0.96(+3.03%)
Nov 17, 2022 30.75 31.55 30.75 31.55 1,424 +0.72(+2.35%)
Nov 16, 2022 30.82 30.83 30.69 30.83 2,186 -0.43(-1.39%)
Nov 15, 2022 31.72 31.91 31.26 31.26 601 +0.01(+0.03%)
Nov 14, 2022 31.85 31.85 31.26 31.26 114 -0.72(-2.26%)
Nov 11, 2022 31.14 31.98 30.91 31.98 21,887 +0.54(+1.72%)
Nov 10, 2022 31.04 31.44 30.85 31.44 3,192 +1.79(+6.02%)
Nov 09, 2022 29.85 29.92 29.56 29.65 14,672 -0.94(-3.07%)
Nov 08, 2022 30.57 31.22 30.11 30.59 1,350 +0.13(+0.44%)
Nov 07, 2022 30.43 30.49 30.26 30.46 801 +0.10(+0.34%)
Nov 04, 2022 30.02 30.35 30.02 30.35 369 +0.45(+1.50%)
Nov 03, 2022 29.75 29.96 29.62 29.91 6,977 -1.49(-4.74%)
Nov 02, 2022 30.51 33.21 30.51 31.39 5,114 -0.86(-2.65%)
Nov 01, 2022 32.27 32.27 32.25 32.25 247 +0.21(+0.67%)
Oct 31, 2022 31.64 32.11 31.64 32.04 2,154 +0.14(+0.45%)
Oct 28, 2022 28.39 32.26 28.39 31.89 6,786 +1.63(+5.39%)
Oct 27, 2022 31.17 31.27 30.26 30.26 8,077 +0.14(+0.47%)
Oct 26, 2022 30.32 30.65 29.97 30.12 2,143 +0.11(+0.37%)
Oct 25, 2022 29.53 30.03 29.52 30.01 925 +1.13(+3.92%)
Oct 24, 2022 28.96 28.96 28.81 28.88 783 +0.67(+2.39%)
Oct 21, 2022 27.57 28.20 27.57 28.20 998 +0.42(+1.51%)
Oct 20, 2022 27.75 27.78 27.65 27.78 734 +0.29(+1.04%)
Oct 19, 2022 27.50 27.50 27.50 27.50 19 -0.46(-1.63%)
Oct 18, 2022 28.50 28.50 27.58 27.95 1,305 +0.50(+1.81%)
Oct 17, 2022 27.31 27.47 27.19 27.46 733 +1.46(+5.61%)
Oct 14, 2022 26.07 26.07 25.99 26.00 802 -0.73(-2.72%)
Oct 13, 2022 24.94 26.83 24.92 26.72 6,184 +1.08(+4.21%)
Oct 12, 2022 25.97 25.97 25.59 25.64 2,607 -0.28(-1.08%)
Oct 11, 2022 26.00 26.55 25.92 25.92 688 -0.88(-3.29%)
Oct 10, 2022 27.43 27.43 26.28 26.81 9,903 -0.76(-2.76%)
Oct 07, 2022 28.10 28.10 27.05 27.57 4,472 -1.63(-5.57%)
Oct 06, 2022 29.64 30.13 28.95 29.20 25,392 -0.44(-1.50%)
Oct 05, 2022 29.14 29.64 28.89 29.64 757 -0.37(-1.22%)
Oct 04, 2022 29.82 30.01 29.79 30.01 5,668 +1.52(+5.32%)
Oct 03, 2022 27.98 28.69 27.98 28.49 6,009 +0.65(+2.33%)
Sep 30, 2022 27.60 27.90 26.82 27.84 20,331 +0.50(+1.84%)
Sep 29, 2022 27.09 27.34 27.09 27.34 233 -1.32(-4.61%)
Sep 28, 2022 27.88 28.69 27.88 28.66 2,495 +1.40(+5.14%)
Sep 27, 2022 27.75 27.75 27.26 27.26 586 -0.02(-0.07%)
Sep 26, 2022 27.86 28.01 26.99 27.28 10,893 -0.49(-1.76%)
Sep 23, 2022 27.57 27.76 27.27 27.76 1,232 -1.07(-3.70%)
Sep 22, 2022 28.65 28.98 28.65 28.83 7,261 -0.40(-1.37%)
Sep 21, 2022 30.33 30.44 29.23 29.23 612 -0.98(-3.23%)
Sep 20, 2022 30.01 30.21 30.01 30.21 682 -0.90(-2.88%)
Sep 19, 2022 30.75 31.10 30.75 31.10 526 -0.13(-0.43%)
Sep 16, 2022 31.18 31.24 31.18 31.24 253 -0.20(-0.65%)
Sep 15, 2022 32.21 32.21 31.36 31.44 8,303 -0.82(-2.55%)
Sep 14, 2022 32.29 32.47 31.97 32.26 1,299 -0.14(-0.42%)
Sep 13, 2022 33.29 33.29 32.40 32.40 525 -2.83(-8.04%)
Sep 12, 2022 35.29 35.32 35.05 35.23 4,848 +0.79(+2.30%)
Sep 09, 2022 33.87 34.48 33.87 34.44 1,620 +1.01(+3.01%)
Sep 08, 2022 32.86 33.81 32.86 33.43 1,414 +0.14(+0.41%)
Sep 07, 2022 32.96 33.44 32.65 33.29 4,320 +0.74(+2.29%)
Sep 06, 2022 32.78 32.86 32.55 32.55 9,061 -0.44(-1.34%)
Sep 02, 2022 33.87 34.44 32.87 32.99 3,469 -0.69(-2.05%)
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.