Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

68.52 +0.16 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.53 20.07 19.53 20.04 1,432 -0.05(-0.27%)
Sep 29, 2008 20.87 21.15 18.77 20.09 38,546 -2.46(-10.90%)
Sep 25, 2008 22.55 22.55 22.55 22.55 0 +0.90(+4.17%)
Sep 24, 2008 21.40 21.75 21.40 21.65 1,194 -0.27(-1.25%)
Sep 23, 2008 23.07 23.07 21.92 21.92 4,537 -0.43(-1.93%)
Sep 22, 2008 24.29 24.32 22.36 22.36 7,881 -1.90(-7.83%)
Sep 19, 2008 24.91 25.19 24.25 24.25 0 +1.62(+7.15%)
Sep 18, 2008 21.52 22.64 20.10 22.64 17,314 +1.70(+8.12%)
Sep 17, 2008 35.18 22.62 20.94 20.94 14,993 -2.32(-9.99%)
Sep 16, 2008 22.92 23.78 22.69 23.26 4,537 -1.02(-4.19%)
Sep 15, 2008 25.24 25.66 24.28 24.28 8,349 -2.37(-8.91%)
Sep 12, 2008 25.86 26.66 25.71 26.65 8,836 +0.44(+1.66%)
Sep 11, 2008 25.35 26.22 25.35 26.22 9,672 -0.44(-1.63%)
Sep 10, 2008 27.72 27.72 26.65 26.65 8,258 -1.21(-4.36%)
Sep 09, 2008 28.99 28.99 27.87 27.87 4,131 -0.94(-3.26%)
Sep 08, 2008 28.46 28.80 28.04 28.80 8,120 +1.44(+5.26%)
Sep 05, 2008 27.13 27.36 26.88 27.36 0 -0.41(-1.49%)
Sep 04, 2008 29.42 29.44 27.78 27.78 14,300 -2.01(-6.75%)
Sep 03, 2008 29.83 29.83 29.76 29.79 1,289 +0.12(+0.41%)
Sep 02, 2008 30.23 30.42 29.55 29.67 14,616 +0.72(+2.49%)
Aug 29, 2008 29.31 29.31 28.95 28.95 477 -0.19(-0.67%)
Aug 28, 2008 28.97 29.14 28.97 29.14 5,970 +0.95(+3.38%)
Aug 27, 2008 27.58 28.25 27.58 28.19 4,537 +1.18(+4.37%)
Aug 26, 2008 27.13 27.30 27.01 27.01 2,388 -0.27(-1.00%)
Aug 25, 2008 27.94 27.94 27.28 27.28 2,388 -1.28(-4.47%)
Aug 22, 2008 28.05 28.55 28.05 28.55 5,254 +0.93(+3.38%)
Aug 21, 2008 27.24 27.89 27.24 27.62 716 -0.29(-1.04%)
Aug 20, 2008 27.79 27.91 27.79 27.91 716 +0.70(+2.57%)
Aug 19, 2008 27.69 27.69 27.21 27.21 4,537 -1.95(-6.68%)
Aug 18, 2008 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Aug 15, 2008 28.91 29.16 28.91 29.16 0 +0.68(+2.40%)
Aug 14, 2008 28.05 28.79 28.05 28.48 2,388 -0.01(-0.04%)
Aug 13, 2008 28.37 28.68 27.82 28.49 6,842 -0.37(-1.29%)
Aug 12, 2008 29.04 29.38 28.86 28.86 3,582 -0.21(-0.71%)
Aug 11, 2008 28.22 29.38 28.22 29.07 23,619 +1.01(+3.61%)
Aug 08, 2008 27.09 28.47 27.09 28.05 7,045 +1.68(+6.38%)
Aug 07, 2008 26.82 26.82 26.22 26.37 5,636 -1.15(-4.17%)
Aug 06, 2008 27.52 27.52 27.52 27.52 0 +0.00(+0.00%)
Aug 05, 2008 27.33 27.52 27.31 27.52 10,388 -0.80(-2.84%)
Aug 04, 2008 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
Aug 01, 2008 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
Jul 31, 2008 28.16 28.32 28.16 28.32 5,015 +0.54(+1.94%)
Jul 30, 2008 28.09 28.09 27.78 27.78 5,449 +0.33(+1.20%)
Jul 29, 2008 27.45 27.53 27.23 27.45 1,910 +0.00(+0.02%)
Jul 28, 2008 27.45 27.45 27.45 27.45 716 -0.63(-2.24%)
Jul 25, 2008 28.08 28.08 28.08 28.08 358 -0.53(-1.84%)
Jul 24, 2008 29.31 29.32 28.60 28.60 1,757 -1.02(-3.45%)
Jul 23, 2008 28.55 29.94 28.55 29.62 1,910 +2.40(+8.81%)
Jul 22, 2008 27.21 27.23 27.21 27.23 1,432 -0.41(-1.48%)
Jul 21, 2008 28.13 28.13 27.64 27.64 38,928 -0.11(-0.39%)
Jul 18, 2008 27.28 27.74 27.28 27.74 1,671 +0.53(+1.94%)
Jul 17, 2008 27.22 27.22 27.22 27.22 477 +0.09(+0.32%)
Jul 16, 2008 26.98 27.13 26.98 27.13 2,627 +0.19(+0.70%)
Jul 15, 2008 26.94 26.94 26.94 26.94 238 -0.28(-1.02%)
Jul 14, 2008 26.98 27.22 26.98 27.22 955 +0.59(+2.22%)
Jul 11, 2008 26.53 26.63 26.45 26.63 716 -0.59(-2.17%)
Jul 10, 2008 27.22 27.22 27.22 27.22 238 -0.09(-0.32%)
Jul 09, 2008 27.66 27.66 27.30 27.30 716 -1.22(-4.27%)
Jul 08, 2008 27.86 28.52 27.86 28.52 5,254 +1.43(+5.27%)
Jul 07, 2008 27.77 27.77 27.10 27.10 3,701 -0.18(-0.66%)
Jul 04, 2008 27.58 27.58 27.28 27.28 716 +0.00(+0.00%)
Jul 03, 2008 27.58 27.58 27.28 27.28 716 -0.80(-2.83%)
Jul 02, 2008 29.53 29.53 28.07 28.07 955 -0.36(-1.28%)
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.