Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

71.54 +1.82 (+2.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 55.41 56.04 54.99 54.99 2,119 -2.88(-4.98%)
Jan 30, 2024 57.88 57.87 57.87 57.87 599 -0.61(-1.04%)
Jan 29, 2024 58.48 58.48 58.48 58.48 453 +0.89(+1.54%)
Jan 26, 2024 57.41 57.59 57.41 57.59 1,065 +0.51(+0.89%)
Jan 25, 2024 57.08 57.08 57.08 57.08 428 +1.62(+2.92%)
Jan 24, 2024 56.59 56.59 55.44 55.47 1,697 +0.68(+1.24%)
Jan 23, 2024 54.79 54.79 54.79 54.79 235 +1.08(+2.01%)
Jan 22, 2024 53.89 53.94 53.71 53.71 453 +0.21(+0.39%)
Jan 19, 2024 52.89 53.50 52.89 53.50 737 +1.40(+2.68%)
Jan 18, 2024 52.13 52.13 52.11 52.11 941 +1.19(+2.33%)
Jan 17, 2024 50.92 50.92 50.92 50.92 13 -0.63(-1.22%)
Jan 16, 2024 52.40 52.40 51.50 51.55 1,426 -0.59(-1.12%)
Jan 12, 2024 52.36 52.36 52.13 52.13 2,099 +0.54(+1.05%)
Jan 11, 2024 51.59 51.59 51.59 51.59 213 -0.43(-0.82%)
Jan 10, 2024 52.02 52.02 52.02 52.02 61 +0.92(+1.81%)
Jan 09, 2024 51.09 51.09 51.09 51.09 174 -0.17(-0.34%)
Jan 08, 2024 50.63 51.27 50.63 51.27 4,108 +1.45(+2.91%)
Jan 05, 2024 49.82 49.82 49.82 49.82 100 +0.40(+0.80%)
Jan 04, 2024 49.70 49.70 49.42 49.42 110 -0.37(-0.75%)
Jan 03, 2024 49.92 49.92 49.79 49.80 545 -0.27(-0.55%)
Jan 02, 2024 49.64 50.07 49.64 50.07 281 -0.55(-1.09%)
Dec 29, 2023 50.62 50.62 50.62 50.62 184 -0.62(-1.21%)
Dec 28, 2023 51.53 51.58 51.24 51.24 6,075 +0.25(+0.49%)
Dec 27, 2023 50.99 51.14 50.99 50.99 448 -0.05(-0.10%)
Dec 26, 2023 51.03 51.04 51.03 51.04 167 +0.37(+0.72%)
Dec 22, 2023 50.68 50.68 50.68 50.68 132 +0.00(+0.00%)
Dec 21, 2023 50.68 50.68 50.68 50.68 149 +0.77(+1.55%)
Dec 20, 2023 50.11 50.11 49.90 49.90 168 -0.59(-1.18%)
Dec 19, 2023 49.87 50.50 49.87 50.50 721 +0.98(+1.98%)
Dec 18, 2023 49.52 49.52 49.52 49.52 110 +1.03(+2.12%)
Dec 15, 2023 48.40 48.49 48.27 48.49 446 +0.01(+0.03%)
Dec 14, 2023 48.48 48.48 48.48 48.48 366 +0.41(+0.86%)
Dec 13, 2023 48.06 48.06 48.06 48.06 2 +0.78(+1.65%)
Dec 12, 2023 47.28 47.28 47.28 47.28 100 +0.32(+0.68%)
Dec 11, 2023 46.96 46.96 46.96 46.96 130 -0.73(-1.53%)
Dec 08, 2023 47.51 47.70 47.51 47.70 634 +0.46(+0.96%)
Dec 07, 2023 46.80 47.24 46.80 47.24 194 +1.94(+4.28%)
Dec 06, 2023 45.77 46.09 45.30 45.30 351 -0.29(-0.63%)
Dec 05, 2023 46.17 46.17 45.52 45.59 531 -0.52(-1.12%)
Dec 04, 2023 45.57 46.11 45.57 46.11 1,209 -0.92(-1.95%)
Dec 01, 2023 44.43 47.02 44.15 47.02 15,019 +0.26(+0.55%)
Nov 30, 2023 46.53 46.77 46.06 46.77 1,062 -0.72(-1.52%)
Nov 29, 2023 47.49 47.49 47.49 47.49 64 -0.63(-1.32%)
Nov 28, 2023 47.71 48.12 47.71 48.12 483 +0.23(+0.47%)
Nov 27, 2023 48.18 48.19 47.90 47.90 474 -0.57(-1.17%)
Nov 24, 2023 48.98 48.98 48.46 48.46 319 -0.38(-0.77%)
Nov 22, 2023 48.84 48.84 48.84 48.84 137 +0.75(+1.57%)
Nov 21, 2023 48.09 48.09 48.09 48.09 164 -0.25(-0.53%)
Nov 20, 2023 47.75 48.34 47.75 48.34 317 +0.99(+2.08%)
Nov 17, 2023 47.19 47.37 47.19 47.36 3,687 -0.01(-0.03%)
Nov 16, 2023 46.83 47.37 46.83 47.37 1,309 +0.33(+0.70%)
Nov 15, 2023 47.15 47.19 46.94 47.04 1,007 +0.52(+1.11%)
Nov 14, 2023 46.52 46.52 46.52 46.52 55 +1.43(+3.17%)
Nov 13, 2023 44.88 45.09 44.88 45.09 307 -0.18(-0.39%)
Nov 10, 2023 44.24 45.27 44.24 45.27 12,808 +1.37(+3.13%)
Nov 09, 2023 44.78 44.78 43.90 43.90 1,485 -0.14(-0.33%)
Nov 08, 2023 44.04 44.04 44.04 44.04 93 -0.28(-0.63%)
Nov 07, 2023 44.32 44.32 44.32 44.32 152 +0.44(+1.01%)
Nov 06, 2023 43.88 43.88 43.88 43.88 183 -0.33(-0.75%)
Nov 03, 2023 44.21 44.21 44.21 44.21 100 +1.37(+3.20%)
Nov 02, 2023 43.00 43.00 42.22 42.84 811 +1.05(+2.50%)
Nov 01, 2023 41.79 41.79 41.79 41.79 70 +1.17(+2.88%)
Oct 31, 2023 40.62 40.62 40.62 40.62 212 +0.43(+1.08%)
Oct 30, 2023 40.19 40.19 40.19 40.19 126 +1.57(+4.07%)
Oct 27, 2023 38.73 38.73 38.62 38.62 315 -0.34(-0.88%)
Oct 26, 2023 38.71 38.96 38.71 38.96 368 -1.81(-4.43%)
Oct 25, 2023 40.77 40.77 40.77 40.77 62 -3.82(-8.57%)
Oct 24, 2023 44.59 44.59 44.59 44.59 0 +1.03(+2.37%)
Oct 23, 2023 43.55 43.55 43.55 43.55 12 +0.38(+0.88%)
Oct 20, 2023 43.86 43.86 43.17 43.17 296 -0.88(-2.01%)
Oct 19, 2023 44.06 44.06 44.06 44.06 37 -0.05(-0.11%)
Oct 18, 2023 44.11 44.11 44.11 44.11 5 -1.54(-3.37%)
Oct 17, 2023 45.65 45.65 45.65 45.65 63 +0.23(+0.50%)
Oct 16, 2023 45.14 45.42 45.14 45.42 318 +1.59(+3.62%)
Oct 13, 2023 43.79 43.83 43.79 43.83 362 -1.12(-2.50%)
Oct 12, 2023 44.96 44.96 44.89 44.95 402 -1.06(-2.30%)
Oct 11, 2023 46.01 46.01 46.01 46.01 10 +0.75(+1.65%)
Oct 10, 2023 45.27 45.27 45.27 45.27 32 +0.55(+1.23%)
Oct 09, 2023 44.72 44.72 44.72 44.72 117 +0.94(+2.16%)
Oct 06, 2023 43.77 43.77 43.77 43.77 100 +1.55(+3.66%)
Oct 05, 2023 41.48 42.23 41.48 42.23 224 -0.20(-0.47%)
Oct 04, 2023 42.43 42.43 42.43 42.43 42 +0.85(+2.04%)
Oct 03, 2023 41.58 41.58 41.58 41.58 80 -1.19(-2.78%)
Oct 02, 2023 42.77 42.77 42.77 42.77 2 +0.65(+1.55%)
Sep 29, 2023 42.12 42.12 42.12 42.12 100 -0.47(-1.11%)
Sep 28, 2023 42.59 42.59 42.59 42.59 9 +0.90(+2.16%)
Sep 27, 2023 41.69 41.69 41.69 41.69 25 +0.18(+0.43%)
Sep 26, 2023 41.51 41.51 41.51 41.51 6 -0.87(-2.04%)
Sep 25, 2023 41.96 42.38 42.38 42.38 327 +0.04(+0.09%)
Sep 22, 2023 42.61 42.61 42.34 42.34 357 -0.14(-0.33%)
Sep 21, 2023 42.48 42.48 42.48 42.48 59 -1.06(-2.44%)
Sep 20, 2023 43.54 43.54 43.54 43.54 5 -1.17(-2.62%)
Sep 19, 2023 44.71 44.71 44.71 44.71 112 +0.07(+0.15%)
Sep 18, 2023 44.59 44.65 44.59 44.65 194 +0.03(+0.07%)
Sep 15, 2023 45.06 45.06 44.61 44.61 276 -1.13(-2.48%)
Sep 14, 2023 45.54 45.75 45.54 45.75 473 +1.20(+2.69%)
Sep 13, 2023 44.55 44.55 44.55 44.55 47 +0.23(+0.51%)
Sep 12, 2023 44.32 44.32 44.32 44.32 51 -0.84(-1.85%)
Sep 11, 2023 44.52 45.16 44.52 45.16 389 +1.27(+2.88%)
Sep 08, 2023 44.08 44.08 43.89 43.89 219 +0.23(+0.53%)
Sep 07, 2023 43.66 43.66 43.66 43.66 174 -0.13(-0.29%)
Sep 06, 2023 43.79 43.79 43.79 43.79 118 -0.40(-0.91%)
Sep 05, 2023 44.65 44.65 44.19 44.19 386 -0.00(-0.01%)
Sep 01, 2023 44.20 44.20 44.20 44.20 100 -0.88(-1.96%)
Aug 31, 2023 45.08 45.08 45.08 45.08 32 +0.14(+0.31%)
Aug 30, 2023 45.01 45.01 44.94 44.94 448 +0.03(+0.06%)
Aug 29, 2023 44.07 44.91 44.07 44.91 110 +1.95(+4.53%)
Aug 28, 2023 42.96 42.96 42.96 42.96 202 +0.89(+2.12%)
Aug 25, 2023 42.07 42.07 42.07 42.07 100 -0.00(-0.00%)
Aug 24, 2023 42.07 42.07 42.07 42.07 14 -1.49(-3.43%)
Aug 23, 2023 43.57 43.57 43.57 43.57 53 +1.27(+2.99%)
Aug 22, 2023 42.30 42.30 42.30 42.30 0 +0.08(+0.20%)
Aug 21, 2023 41.74 42.22 41.74 42.22 1,060 +0.55(+1.33%)
Aug 18, 2023 41.08 41.72 41.08 41.66 654 -0.73(-1.72%)
Aug 17, 2023 42.39 42.39 42.39 42.39 28 -0.91(-2.11%)
Aug 16, 2023 43.31 43.31 43.31 43.31 52 -1.06(-2.38%)
Aug 15, 2023 44.36 44.36 44.36 44.36 114 -0.71(-1.57%)
Aug 14, 2023 44.81 45.07 44.81 45.07 294 +0.67(+1.51%)
Aug 11, 2023 44.19 44.40 44.19 44.40 224 -0.53(-1.17%)
Aug 10, 2023 44.93 44.93 44.93 44.93 160 +0.33(+0.73%)
Aug 09, 2023 44.58 44.60 44.58 44.60 229 -1.02(-2.24%)
Aug 08, 2023 45.53 45.63 45.14 45.63 492 -0.25(-0.54%)
Aug 07, 2023 45.87 45.87 45.87 45.87 105 +1.40(+3.15%)
Aug 04, 2023 44.47 44.47 44.47 44.47 144 -0.34(-0.76%)
Aug 03, 2023 44.81 44.81 44.81 44.81 64 -0.16(-0.35%)
Aug 02, 2023 44.97 45.04 44.96 44.97 988 -1.82(-3.88%)
Aug 01, 2023 46.78 46.78 46.78 46.78 61 +0.07(+0.14%)
Jul 31, 2023 47.53 47.53 46.60 46.72 2,373 -0.14(-0.30%)
Jul 28, 2023 46.10 47.20 46.10 46.86 1,722 +1.81(+4.02%)
Jul 27, 2023 47.03 47.26 45.05 45.05 1,079 +0.75(+1.70%)
Jul 26, 2023 44.29 44.29 44.29 44.29 8 +1.21(+2.82%)
Jul 25, 2023 43.08 43.08 43.08 43.08 186 +0.34(+0.79%)
Jul 24, 2023 42.74 42.74 42.74 42.74 113 +0.10(+0.24%)
Jul 21, 2023 43.22 43.22 42.64 42.64 476 -0.84(-1.94%)
Jul 20, 2023 43.63 43.63 43.48 43.48 227 -1.85(-4.07%)
Jul 19, 2023 45.33 45.33 45.33 45.33 88 +0.25(+0.56%)
Jul 18, 2023 44.58 45.07 44.58 45.07 215 +0.49(+1.11%)
Jul 17, 2023 44.58 44.58 44.58 44.58 125 -0.20(-0.45%)
Jul 14, 2023 44.78 44.78 44.78 44.78 100 -0.92(-2.01%)
Jul 13, 2023 45.70 45.70 45.70 45.70 106 +1.34(+3.03%)
Jul 12, 2023 44.36 44.36 44.36 44.36 107 +1.01(+2.33%)
Jul 11, 2023 43.35 43.35 43.35 43.35 73 +1.51(+3.60%)
Jul 10, 2023 41.84 41.84 41.84 41.84 90 -0.30(-0.71%)
Jul 07, 2023 42.54 42.54 42.14 42.14 211 -0.29(-0.69%)
Jul 06, 2023 42.44 42.44 42.44 42.44 49 -0.76(-1.76%)
Jul 05, 2023 43.19 43.19 43.19 43.19 62 +0.72(+1.69%)
Jul 03, 2023 42.48 42.48 42.48 42.48 100 +0.18(+0.43%)
Jun 30, 2023 42.14 42.29 42.14 42.29 240 +0.93(+2.24%)
Jun 29, 2023 41.77 41.77 41.37 41.37 156 -0.39(-0.92%)
Jun 28, 2023 41.75 41.75 41.75 41.75 8 +0.25(+0.61%)
Jun 27, 2023 41.50 41.50 41.50 41.50 0 +1.32(+3.28%)
Jun 26, 2023 40.18 40.18 40.18 40.18 94 -0.89(-2.16%)
Jun 23, 2023 41.07 41.07 41.07 41.07 100 -0.10(-0.24%)
Jun 22, 2023 40.31 41.17 40.31 41.17 304 +0.54(+1.33%)
Jun 21, 2023 40.63 40.63 40.63 40.63 86 -0.82(-1.99%)
Jun 20, 2023 41.51 41.51 41.45 41.45 434 -0.31(-0.75%)
Jun 16, 2023 41.77 41.77 41.77 41.77 100 -0.69(-1.63%)
Jun 15, 2023 41.51 42.46 41.51 42.46 771 +1.30(+3.15%)
Jun 14, 2023 40.93 41.16 40.93 41.16 103 +0.09(+0.21%)
Jun 13, 2023 41.21 41.21 41.08 41.08 198 +0.27(+0.67%)
Jun 12, 2023 40.81 40.81 40.81 40.81 6 +0.90(+2.24%)
Jun 09, 2023 39.91 39.91 39.91 39.91 100 +0.02(+0.05%)
Jun 08, 2023 39.89 39.89 39.89 39.89 7 +0.39(+1.00%)
Jun 07, 2023 40.21 40.21 39.50 39.50 1,915 -0.98(-2.42%)
Jun 06, 2023 40.48 40.48 40.48 40.48 4 +0.32(+0.81%)
Jun 05, 2023 40.63 40.63 40.15 40.15 304 +0.26(+0.66%)
Jun 02, 2023 40.06 40.06 39.89 39.89 231 +0.15(+0.37%)
Jun 01, 2023 39.74 39.74 39.74 39.74 1 +0.96(+2.48%)
May 31, 2023 38.78 38.78 38.78 38.78 13 -0.04(-0.10%)
May 30, 2023 38.82 38.82 38.82 38.82 1 +0.08(+0.21%)
May 26, 2023 38.74 38.74 38.74 38.74 100 +1.54(+4.13%)
May 25, 2023 37.20 37.20 37.20 37.20 5 -0.04(-0.10%)
May 24, 2023 37.01 37.24 37.01 37.24 107 -0.38(-1.01%)
May 23, 2023 37.62 37.62 37.62 37.62 37 -0.89(-2.31%)
May 22, 2023 38.51 38.51 38.51 38.51 73 +0.64(+1.69%)
May 19, 2023 37.87 37.87 37.87 37.87 100 -0.37(-0.97%)
May 18, 2023 38.24 38.24 38.24 38.24 54 +1.24(+3.37%)
May 17, 2023 36.82 37.00 36.82 37.00 216 +0.84(+2.31%)
May 16, 2023 36.17 36.17 36.16 36.16 179 +0.03(+0.08%)
May 15, 2023 36.13 36.13 36.13 36.13 1 +0.29(+0.80%)
May 12, 2023 35.90 35.90 35.84 35.84 293 +0.03(+0.07%)
May 11, 2023 35.26 36.20 35.26 35.82 2,248 +0.75(+2.14%)
May 10, 2023 35.07 35.07 35.07 35.07 1 +0.58(+1.69%)
May 09, 2023 34.49 34.49 34.49 34.49 10 -0.45(-1.27%)
May 08, 2023 34.26 34.93 34.26 34.93 110 +0.69(+2.02%)
May 05, 2023 33.52 34.24 33.52 34.24 290 +0.78(+2.34%)
May 04, 2023 33.46 33.46 33.46 33.46 18 -1.16(-3.34%)
May 03, 2023 34.62 34.62 34.62 34.62 18 -0.27(-0.78%)
May 02, 2023 34.87 34.89 34.87 34.89 143 -1.34(-3.70%)
May 01, 2023 36.06 36.23 36.05 36.23 731 +0.09(+0.24%)
Apr 28, 2023 36.14 36.14 36.14 36.14 100 +0.60(+1.68%)
Apr 27, 2023 35.46 35.70 35.46 35.55 962 +3.56(+11.11%)
Apr 26, 2023 31.99 31.99 31.99 31.99 11 -0.63(-1.92%)
Apr 25, 2023 32.62 32.62 32.62 32.62 14 -0.99(-2.96%)
Apr 24, 2023 33.61 33.61 33.61 33.61 81 -0.11(-0.33%)
Apr 21, 2023 33.73 33.73 33.73 33.73 119 +0.15(+0.44%)
Apr 20, 2023 33.58 33.58 33.58 33.58 104 -0.72(-2.09%)
Apr 19, 2023 34.30 34.30 34.30 34.30 0 -0.57(-1.64%)
Apr 18, 2023 34.87 34.87 34.87 34.87 57 -0.35(-0.99%)
Apr 17, 2023 35.22 35.22 35.22 35.22 27 -0.41(-1.16%)
Apr 14, 2023 35.51 35.63 35.51 35.63 486 +0.12(+0.34%)
Apr 13, 2023 35.51 35.51 35.51 35.51 10 +1.28(+3.74%)
Apr 12, 2023 34.23 34.23 34.23 34.23 1 -0.71(-2.03%)
Apr 11, 2023 34.93 34.93 34.93 34.93 16 -0.21(-0.59%)
Apr 10, 2023 34.75 35.14 34.64 35.14 652 -0.21(-0.58%)
Apr 06, 2023 35.35 35.35 35.35 35.35 100 +0.88(+2.56%)
Apr 05, 2023 34.50 34.47 34.47 34.47 246 -0.23(-0.67%)
Apr 04, 2023 34.47 34.70 34.44 34.70 4,696 +0.21(+0.60%)
Apr 03, 2023 34.33 34.49 34.33 34.49 1,022 +0.22(+0.64%)
Mar 31, 2023 33.77 34.27 33.77 34.27 888 +1.27(+3.84%)
Mar 30, 2023 33.00 33.00 33.00 33.00 30 +0.36(+1.09%)
Mar 29, 2023 32.52 32.65 32.37 32.65 1,538 +0.77(+2.41%)
Mar 28, 2023 31.88 31.88 31.88 31.88 31 -0.52(-1.62%)
Mar 27, 2023 32.78 32.87 32.40 32.40 920 -0.28(-0.86%)
Mar 24, 2023 32.68 32.68 32.68 32.68 100 +0.15(+0.46%)
Mar 23, 2023 32.53 32.53 32.53 32.53 10 +0.90(+2.84%)
Mar 22, 2023 32.42 32.89 31.63 31.63 2,015 -0.98(-2.99%)
Mar 21, 2023 32.47 32.68 32.47 32.61 298 +1.39(+4.44%)
Mar 20, 2023 30.92 31.22 30.92 31.22 133 +0.38(+1.22%)
Mar 17, 2023 30.84 30.84 30.84 30.84 101 -0.20(-0.64%)
Mar 16, 2023 31.04 31.04 31.04 31.04 34 +0.70(+2.31%)
Mar 15, 2023 30.34 30.34 30.34 30.34 0 -0.39(-1.27%)
Mar 14, 2023 30.73 30.73 30.73 30.73 10 +0.95(+3.18%)
Mar 13, 2023 29.62 29.90 29.62 29.78 290 -0.26(-0.87%)
Mar 10, 2023 30.04 30.04 30.04 30.04 101 -0.66(-2.14%)
Mar 09, 2023 30.70 30.70 30.70 30.70 52 -0.93(-2.93%)
Mar 08, 2023 31.63 31.63 31.63 31.63 0 +0.15(+0.49%)
Mar 07, 2023 31.47 31.47 31.47 31.47 15 -0.65(-2.02%)
Mar 06, 2023 32.12 32.12 32.12 32.12 34 +0.06(+0.19%)
Mar 03, 2023 31.99 32.06 31.99 32.06 984 +0.50(+1.59%)
Mar 02, 2023 31.56 31.56 31.56 31.56 66 +0.06(+0.19%)
Mar 01, 2023 31.50 31.50 31.50 31.50 22 -0.54(-1.69%)
Feb 28, 2023 32.04 32.04 32.04 32.04 0 +0.08(+0.25%)
Feb 27, 2023 31.96 31.96 31.96 31.96 50 +0.22(+0.69%)
Feb 24, 2023 31.74 31.74 31.74 31.74 101 -1.00(-3.07%)
Feb 23, 2023 32.74 32.74 32.74 32.74 10 +0.00(+0.01%)
Feb 22, 2023 32.74 32.74 32.74 32.74 1 -0.01(-0.02%)
Feb 21, 2023 32.79 32.79 32.75 32.75 176 -1.54(-4.49%)
Feb 17, 2023 32.25 34.57 32.25 34.29 474 +0.38(+1.13%)
Feb 16, 2023 33.90 33.90 33.90 33.90 4 +0.28(+0.83%)
Feb 15, 2023 33.41 33.63 33.41 33.63 315 +0.34(+1.02%)
Feb 14, 2023 32.95 33.29 32.95 33.29 351 +0.08(+0.25%)
Feb 13, 2023 33.20 33.20 33.20 33.20 26 +0.62(+1.92%)
Feb 10, 2023 32.58 32.58 32.58 32.58 125 +0.26(+0.81%)
Feb 09, 2023 32.32 32.32 32.32 32.32 121 -0.58(-1.75%)
Feb 08, 2023 32.90 32.90 32.90 32.90 100 -0.91(-2.69%)
Feb 07, 2023 33.80 33.80 33.80 33.80 51 -0.04(-0.11%)
Feb 06, 2023 34.18 34.26 33.84 33.84 1,174 -1.06(-3.05%)
Feb 03, 2023 34.90 34.90 34.90 34.90 101 -0.55(-1.55%)
Feb 02, 2023 35.45 35.45 35.45 35.45 33 +0.19(+0.55%)
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.