Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Telecommunications 2X ETF (NY: LTL )

64.15 +1.15 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 28.26 28.26 28.16 28.16 840 -0.10(-0.36%)
Sep 27, 2012 28.26 28.26 28.26 28.26 233 -0.24(-0.84%)
Sep 24, 2012 28.79 28.50 28.50 28.50 2,802 -0.35(-1.20%)
Sep 21, 2012 28.86 29.15 28.85 28.85 16,515 +0.60(+2.12%)
Sep 20, 2012 28.32 28.32 28.25 28.25 4,681 +0.16(+0.56%)
Sep 19, 2012 27.53 28.09 27.51 28.09 5,288 +0.89(+3.26%)
Sep 18, 2012 27.21 27.21 27.21 27.21 1,167 +0.22(+0.83%)
Sep 17, 2012 26.99 26.99 26.95 26.98 1,996 -0.56(-2.02%)
Sep 14, 2012 27.63 27.63 27.50 27.54 1,361 +0.05(+0.18%)
Sep 13, 2012 26.98 27.55 26.47 27.49 16,649 +0.57(+2.11%)
Sep 12, 2012 26.56 26.96 26.53 26.92 10,902 +0.63(+2.39%)
Sep 11, 2012 26.44 26.44 26.29 26.29 5,095 -0.04(-0.16%)
Sep 10, 2012 26.12 26.34 26.12 26.34 700 +1.10(+4.34%)
Sep 05, 2012 25.05 25.24 25.24 25.24 700 +0.48(+1.95%)
Aug 31, 2012 24.78 24.76 24.76 24.76 2,802 -0.13(-0.53%)
Aug 29, 2012 24.76 24.89 24.89 24.89 700 +0.27(+1.08%)
Aug 24, 2012 23.70 24.62 24.62 24.62 1,634 +0.61(+2.55%)
Aug 23, 2012 23.97 24.14 23.97 24.01 2,468 -0.35(-1.43%)
Aug 22, 2012 24.57 24.57 24.36 24.36 700 -0.83(-3.30%)
Aug 21, 2012 25.52 25.52 25.19 25.19 1,401 +0.00(+0.00%)
Aug 20, 2012 25.29 25.29 25.19 25.19 1,076 -0.30(-1.19%)
Aug 17, 2012 25.49 25.49 25.49 25.49 1,812 +0.49(+1.95%)
Aug 15, 2012 25.24 25.01 25.01 25.01 934 -0.13(-0.51%)
Aug 14, 2012 25.26 25.26 24.99 25.13 2,981 +0.30(+1.19%)
Aug 13, 2012 25.07 25.07 24.84 24.84 2,568 -0.09(-0.35%)
Aug 10, 2012 24.56 24.93 24.48 24.93 2,689 +0.34(+1.38%)
Aug 09, 2012 24.18 24.62 24.18 24.59 1,417 +0.61(+2.54%)
Aug 08, 2012 23.98 23.98 23.98 23.98 233 +0.12(+0.52%)
Aug 07, 2012 23.75 23.85 23.75 23.85 700 -0.41(-1.69%)
Aug 06, 2012 24.23 24.27 24.23 24.26 1,074 -0.30(-1.24%)
Aug 01, 2012 24.57 24.57 24.57 24.57 934 +0.54(+2.26%)
Jul 31, 2012 24.02 24.02 24.02 24.02 1,634 +0.98(+4.24%)
Jul 27, 2012 22.27 23.05 23.05 23.05 3,502 +0.86(+3.86%)
Jul 26, 2012 22.19 22.19 22.19 22.19 240 +0.88(+4.12%)
Jul 24, 2012 21.29 21.31 21.31 21.31 700 -0.39(-1.81%)
Jul 23, 2012 21.45 21.84 21.45 21.71 1,429 -1.16(-5.07%)
Jul 18, 2012 23.11 22.87 22.87 22.87 4,903 +0.29(+1.27%)
Jul 17, 2012 22.64 22.64 22.58 22.58 700 +0.41(+1.83%)
Jul 16, 2012 22.27 22.27 22.15 22.18 1,260 -0.11(-0.50%)
Jul 13, 2012 22.05 22.29 22.05 22.29 700 +0.26(+1.17%)
Jul 11, 2012 22.03 22.03 22.03 22.03 467 -0.10(-0.45%)
Jul 05, 2012 22.13 22.13 22.13 22.13 1,868 +0.06(+0.25%)
Jul 02, 2012 22.07 22.07 22.07 22.07 0 +1.41(+6.82%)
Jun 22, 2012 20.44 20.66 20.66 20.66 8,873 -0.47(-2.20%)
Jun 19, 2012 21.13 21.13 21.13 21.13 0 +1.40(+7.09%)
Jun 11, 2012 19.73 19.73 19.73 19.73 233 +1.16(+6.25%)
Jun 01, 2012 18.57 18.58 18.55 18.57 3,250 -0.43(-2.27%)
May 31, 2012 18.58 19.00 18.58 19.00 4,203 +0.18(+0.93%)
May 22, 2012 18.83 18.83 18.83 18.83 233 +0.31(+1.66%)
May 21, 2012 18.50 18.52 18.50 18.52 2,101 +0.23(+1.26%)
May 18, 2012 18.48 18.48 18.29 18.29 700 -1.19(-6.11%)
May 11, 2012 19.48 19.48 19.48 19.48 467 +0.00(+0.00%)
May 10, 2012 19.48 19.48 19.48 19.48 467 -0.27(-1.34%)
May 07, 2012 20.40 19.74 19.74 19.74 1,167 -0.11(-0.54%)
May 04, 2012 19.79 19.85 19.79 19.85 758 -0.74(-3.58%)
May 01, 2012 20.56 20.59 20.59 20.59 934 +0.50(+2.49%)
Apr 27, 2012 20.15 20.09 20.09 20.09 1,167 -0.03(-0.13%)
Apr 26, 2012 20.11 20.11 20.11 20.11 747 +0.44(+2.22%)
Apr 19, 2012 19.67 19.67 19.67 19.67 700 -0.05(-0.24%)
Apr 16, 2012 19.73 19.72 19.72 19.72 1,167 +0.32(+1.66%)
Apr 10, 2012 19.40 19.40 19.40 19.40 934 -0.68(-3.39%)
Apr 09, 2012 20.08 20.08 20.08 20.08 700 -0.44(-2.15%)
Apr 05, 2012 20.52 20.52 20.52 20.52 1,167 -0.59(-2.80%)
Apr 02, 2012 21.12 21.11 21.11 21.11 1,401 +0.21(+1.02%)
Mar 30, 2012 20.90 20.90 20.90 20.90 467 +0.13(+0.64%)
Mar 29, 2012 20.35 20.77 20.35 20.77 1,183 -0.08(-0.37%)
Mar 28, 2012 20.74 20.84 20.74 20.84 1,415 -0.72(-3.34%)
Mar 27, 2012 21.56 21.56 21.56 21.56 467 +0.03(+0.12%)
Mar 26, 2012 21.54 21.54 21.54 21.54 296 -0.21(-0.99%)
Mar 21, 2012 21.75 21.75 21.75 21.75 467 +0.12(+0.54%)
Mar 20, 2012 21.62 21.63 21.62 21.63 1,169 -0.16(-0.75%)
Mar 19, 2012 21.83 21.86 21.80 21.80 1,240 +0.22(+1.04%)
Mar 16, 2012 21.45 21.57 21.45 21.57 584 +0.24(+1.11%)
Mar 15, 2012 21.01 21.34 21.01 21.34 1,169 +0.16(+0.77%)
Mar 14, 2012 21.15 21.17 21.15 21.17 467 +0.79(+3.88%)
Mar 07, 2012 20.38 20.38 20.38 20.38 935 +0.38(+1.88%)
Mar 06, 2012 19.98 20.01 19.98 20.01 1,403 -0.73(-3.50%)
Mar 05, 2012 20.54 20.75 20.54 20.73 15,519 -0.12(-0.55%)
Mar 02, 2012 20.93 20.93 20.85 20.85 17,314 -0.09(-0.41%)
Feb 27, 2012 20.93 20.93 20.93 20.93 0 -0.15(-0.69%)
Feb 17, 2012 21.08 21.08 21.08 21.08 0 +0.15(+0.69%)
Feb 16, 2012 20.91 20.93 20.91 20.93 2,573 +0.56(+2.77%)
Feb 15, 2012 20.37 20.37 20.37 20.37 467 +0.18(+0.91%)
Feb 14, 2012 20.45 20.45 20.18 20.19 1,871 -0.45(-2.17%)
Feb 13, 2012 20.75 20.75 20.63 20.63 701 +0.41(+2.03%)
Feb 10, 2012 20.34 20.34 20.20 20.22 1,116 +0.00(+0.00%)
Feb 07, 2012 20.40 20.22 20.22 20.22 4,679 -0.08(-0.40%)
Feb 06, 2012 20.22 20.31 20.16 20.31 2,573 +0.07(+0.32%)
Feb 03, 2012 20.12 20.24 20.12 20.24 1,286 +0.77(+3.97%)
Feb 01, 2012 19.42 19.47 19.47 19.47 2,807 +0.57(+3.01%)
Jan 31, 2012 19.10 19.10 18.85 18.90 2,679 +0.03(+0.16%)
Jan 30, 2012 18.81 18.87 18.70 18.87 6,060 -0.22(-1.16%)
Jan 27, 2012 19.10 19.10 19.09 19.09 1,403 -0.35(-1.80%)
Jan 26, 2012 19.34 19.44 19.34 19.44 701 +0.44(+2.29%)
Jan 24, 2012 19.01 19.01 19.01 19.01 2,105 -0.65(-3.30%)
Jan 20, 2012 19.74 19.66 19.66 19.66 2,573 -0.08(-0.41%)
Jan 19, 2012 19.66 19.74 19.66 19.74 1,520 +0.11(+0.54%)
Jan 18, 2012 19.42 19.63 19.42 19.63 935 +0.44(+2.29%)
Jan 13, 2012 19.20 19.19 19.19 19.19 935 -0.27(-1.41%)
Jan 12, 2012 19.26 19.46 19.26 19.46 2,105 +0.36(+1.88%)
Jan 11, 2012 18.87 19.10 18.85 19.10 3,533 +0.29(+1.54%)
Jan 10, 2012 18.85 18.90 18.81 18.81 5,147 +0.36(+1.97%)
Jan 09, 2012 18.30 18.45 18.20 18.45 3,041 +0.02(+0.09%)
Jan 06, 2012 18.30 18.43 18.30 18.43 467 +0.15(+0.79%)
Jan 05, 2012 18.38 18.38 18.29 18.29 1,743 -0.38(-2.02%)
Jan 04, 2012 18.87 18.92 18.66 18.66 4,801 +0.03(+0.18%)
Dec 30, 2011 18.41 18.72 18.41 18.63 3,743 +0.22(+1.18%)
Dec 28, 2011 18.41 18.41 18.41 18.41 0 -0.07(-0.35%)
Dec 27, 2011 18.48 18.48 18.48 18.48 269 -0.07(-0.39%)
Dec 23, 2011 18.55 18.55 18.55 18.55 233 +0.48(+2.68%)
Dec 21, 2011 17.87 18.11 17.87 18.06 11,482 -0.02(-0.09%)
Dec 20, 2011 17.74 18.13 17.74 18.08 46,632 +0.84(+4.88%)
Dec 19, 2011 17.50 17.50 17.22 17.24 18,981 -0.19(-1.10%)
Dec 16, 2011 17.52 17.62 17.25 17.43 31,166 +0.02(+0.12%)
Dec 15, 2011 17.28 17.69 17.28 17.41 34,447 +0.16(+0.94%)
Dec 14, 2011 17.33 17.38 17.21 17.25 66,316 -0.60(-3.35%)
Dec 13, 2011 18.03 18.09 17.80 17.85 9,607 +0.31(+1.75%)
Dec 12, 2011 17.64 17.64 17.47 17.54 33,509 -0.33(-1.86%)
Dec 09, 2011 17.78 17.87 17.78 17.87 703 +0.40(+2.30%)
Dec 08, 2011 17.77 17.78 17.47 17.47 9,415 -0.82(-4.49%)
Dec 07, 2011 18.20 18.36 18.20 18.29 11,951 -0.30(-1.63%)
Dec 06, 2011 18.54 18.75 18.54 18.59 6,603 +0.08(+0.41%)
Dec 05, 2011 18.76 18.76 18.52 18.52 32,385 +0.21(+1.14%)
Dec 02, 2011 18.45 18.52 18.26 18.31 17,265 +0.04(+0.23%)
Dec 01, 2011 18.26 18.26 18.04 18.26 24,881 -0.09(-0.47%)
Nov 30, 2011 17.80 18.35 17.80 18.35 2,812 +1.29(+7.58%)
Nov 29, 2011 17.03 17.18 16.99 17.06 2,577 +0.41(+2.43%)
Nov 28, 2011 16.91 17.01 16.65 16.65 7,498 -0.29(-1.69%)
Nov 22, 2011 16.94 16.94 16.94 16.94 234 -0.17(-1.00%)
Nov 21, 2011 17.07 17.11 16.95 17.11 3,915 -0.53(-3.02%)
Nov 18, 2011 17.55 17.64 17.48 17.64 4,189 +0.07(+0.41%)
Nov 17, 2011 17.98 17.98 17.46 17.57 17,329 -0.42(-2.34%)
Nov 16, 2011 18.47 18.47 17.99 17.99 3,111 -0.71(-3.78%)
Nov 15, 2011 18.32 18.70 18.32 18.70 2,109 +0.21(+1.16%)
Nov 14, 2011 18.86 18.86 18.44 18.48 1,406 -0.46(-2.41%)
Nov 11, 2011 19.00 19.00 18.86 18.94 3,280 +0.64(+3.52%)
Nov 10, 2011 18.37 18.37 18.29 18.29 468 +0.27(+1.49%)
Nov 09, 2011 18.56 18.72 18.03 18.03 6,795 -1.16(-6.07%)
Nov 08, 2011 19.04 19.20 18.66 19.19 17,270 +0.26(+1.38%)
Nov 07, 2011 18.82 18.93 18.38 18.93 16,872 +0.32(+1.70%)
Nov 04, 2011 18.51 18.70 18.40 18.61 11,013 -0.45(-2.34%)
Nov 03, 2011 18.79 19.13 18.78 19.06 9,373 +1.02(+5.66%)
Nov 02, 2011 18.13 18.43 18.04 18.04 11,266 +0.16(+0.91%)
Nov 01, 2011 17.65 18.29 17.65 17.88 28,687 -0.97(-5.14%)
Oct 31, 2011 18.92 19.03 18.83 18.84 17,692 -0.71(-3.65%)
Oct 28, 2011 19.53 19.66 19.47 19.56 19,473 -0.05(-0.26%)
Oct 27, 2011 19.65 19.72 19.06 19.61 8,588 +0.70(+3.72%)
Oct 26, 2011 18.57 18.90 18.57 18.90 468 +0.34(+1.84%)
Oct 25, 2011 18.63 18.77 18.55 18.56 8,991 -0.58(-3.01%)
Oct 24, 2011 19.17 19.27 19.14 19.14 13,825 +0.21(+1.13%)
Oct 21, 2011 18.85 18.97 18.74 18.93 20,199 +0.46(+2.50%)
Oct 20, 2011 18.25 18.46 18.23 18.46 3,046 -0.23(-1.21%)
Oct 19, 2011 18.78 18.98 18.65 18.69 42,883 -0.22(-1.17%)
Oct 18, 2011 18.51 18.91 18.51 18.91 6,209 +0.62(+3.38%)
Oct 17, 2011 18.63 18.63 18.29 18.29 38,899 -0.44(-2.32%)
Oct 14, 2011 18.74 18.84 18.73 18.73 1,757 +0.28(+1.53%)
Oct 13, 2011 18.10 18.46 18.09 18.45 27,651 -0.14(-0.73%)
Oct 12, 2011 18.15 18.58 18.15 18.58 4,548 +1.06(+6.06%)
Oct 10, 2011 17.47 17.52 17.52 17.52 1,406 +0.11(+0.64%)
Oct 07, 2011 17.67 17.95 17.41 17.41 3,046 -0.00(-0.00%)
Oct 06, 2011 17.29 17.41 17.29 17.41 4,452 +0.49(+2.90%)
Oct 05, 2011 17.28 17.29 16.89 16.92 26,838 +0.16(+0.94%)
Oct 04, 2011 15.76 16.76 15.49 16.76 7,967 +0.30(+1.84%)
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.