Skip to main content

Ultra Telecommunications 2X ETF (NY: LTL )

68.41 +0.05 (+0.07%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.67 27.02 26.65 27.01 4,814 +0.44(+1.67%)
May 23, 2011 26.17 26.58 26.17 26.56 6,126 -0.37(-1.38%)
May 20, 2011 26.48 26.94 26.48 26.94 4,197 +0.29(+1.09%)
May 19, 2011 26.48 26.70 26.48 26.65 2,205 +0.28(+1.07%)
May 18, 2011 26.38 26.38 26.36 26.36 938 +0.14(+0.52%)
May 17, 2011 26.26 26.26 25.81 26.23 7,902 -0.03(-0.13%)
May 16, 2011 26.24 26.57 26.24 26.26 2,846 -0.28(-1.05%)
May 13, 2011 27.34 27.34 26.38 26.54 20,119 -0.61(-2.24%)
May 12, 2011 26.52 27.20 26.51 27.15 8,254 +0.58(+2.20%)
May 11, 2011 26.68 27.09 26.52 26.56 6,335 +0.24(+0.92%)
May 10, 2011 26.32 26.32 26.32 26.32 234 +0.20(+0.78%)
May 09, 2011 26.05 26.12 25.86 26.12 7,003 +0.24(+0.92%)
May 06, 2011 25.99 25.99 25.88 25.88 4,223 +0.16(+0.63%)
May 05, 2011 25.40 25.81 25.40 25.72 6,391 +0.11(+0.43%)
May 04, 2011 25.67 25.67 25.55 25.61 3,355 -0.34(-1.30%)
May 03, 2011 25.38 25.94 25.38 25.94 6,170 +0.60(+2.35%)
May 02, 2011 25.35 25.35 25.35 25.35 9,502 -0.30(-1.18%)
Apr 29, 2011 25.77 26.12 25.62 25.65 16,839 -0.16(-0.61%)
Apr 28, 2011 25.64 25.86 25.64 25.81 6,358 +0.15(+0.58%)
Apr 27, 2011 25.21 25.66 24.31 25.66 4,458 +0.51(+2.02%)
Apr 26, 2011 25.14 25.23 25.13 25.15 5,084 +0.47(+1.91%)
Apr 21, 2011 24.68 24.68 24.68 24.68 234 +0.42(+1.74%)
Apr 20, 2011 24.25 24.25 24.25 24.25 351 +0.61(+2.56%)
Apr 19, 2011 23.75 23.92 23.65 23.65 1,900 -0.09(-0.38%)
Apr 18, 2011 23.87 23.89 23.62 23.74 15,016 -0.84(-3.42%)
Apr 15, 2011 24.28 24.61 24.28 24.58 8,503 +0.21(+0.85%)
Apr 14, 2011 24.12 24.37 24.02 24.37 2,041 +0.08(+0.33%)
Apr 13, 2011 24.29 24.29 24.29 24.29 469 +0.10(+0.42%)
Apr 12, 2011 24.15 24.19 24.15 24.19 1,877 -0.38(-1.56%)
Apr 11, 2011 24.56 24.89 24.49 24.57 12,139 +0.72(+3.04%)
Apr 08, 2011 23.87 23.89 23.85 23.85 2,932 -0.34(-1.43%)
Apr 07, 2011 24.20 24.20 23.97 24.20 11,844 +0.03(+0.12%)
Apr 06, 2011 24.22 24.29 24.16 24.17 3,796 -0.27(-1.10%)
Apr 05, 2011 24.41 24.44 24.41 24.44 3,284 +0.07(+0.31%)
Apr 04, 2011 24.31 24.44 24.31 24.36 6,093 +0.08(+0.33%)
Apr 01, 2011 24.49 24.50 24.26 24.28 13,550 +0.06(+0.23%)
Mar 31, 2011 23.99 24.32 23.99 24.23 13,374 +0.08(+0.32%)
Mar 30, 2011 23.84 24.19 23.84 24.15 7,100 +0.64(+2.72%)
Mar 29, 2011 23.00 23.53 22.98 23.51 17,853 +0.28(+1.21%)
Mar 28, 2011 22.93 23.38 22.93 23.23 7,137 +0.37(+1.62%)
Mar 25, 2011 22.90 22.90 22.86 22.86 6,569 +0.34(+1.51%)
Mar 24, 2011 22.33 22.55 22.30 22.52 9,148 +0.81(+3.75%)
Mar 23, 2011 21.68 21.70 21.68 21.70 1,877 -0.23(-1.04%)
Mar 22, 2011 21.76 21.93 21.76 21.93 1,127 +0.25(+1.14%)
Mar 21, 2011 21.68 21.68 21.68 21.68 25,888 -0.36(-1.64%)
Mar 18, 2011 22.19 22.19 21.95 22.05 4,876 +0.59(+2.74%)
Mar 17, 2011 21.61 21.61 21.46 21.46 939 -0.15(-0.69%)
Mar 16, 2011 21.54 21.61 21.40 21.61 2,748 +0.09(+0.40%)
Mar 15, 2011 21.74 21.74 21.52 21.52 4,602 -0.22(-1.00%)
Mar 14, 2011 21.66 21.74 21.56 21.74 2,114 -0.74(-3.29%)
Mar 09, 2011 22.48 22.48 22.48 22.48 0 +0.24(+1.09%)
Mar 08, 2011 21.99 22.24 21.99 22.24 646 +0.28(+1.28%)
Mar 07, 2011 22.14 22.14 21.96 21.96 3,223 -0.19(-0.87%)
Mar 04, 2011 22.32 22.32 22.13 22.15 4,228 -0.11(-0.48%)
Mar 03, 2011 22.18 22.32 22.18 22.25 3,002 +0.36(+1.65%)
Mar 02, 2011 21.98 21.99 21.79 21.89 7,219 -0.06(-0.29%)
Mar 01, 2011 22.67 22.67 21.96 21.96 4,698 -0.88(-3.86%)
Feb 28, 2011 22.51 22.84 22.51 22.84 3,876 +0.26(+1.17%)
Feb 25, 2011 22.14 22.57 22.14 22.57 2,746 +0.65(+2.97%)
Feb 24, 2011 21.84 21.92 21.44 21.92 22,317 +0.13(+0.59%)
Feb 23, 2011 22.34 22.34 21.59 21.79 14,861 -0.73(-3.23%)
Feb 22, 2011 22.99 23.05 22.41 22.52 18,121 -1.01(-4.30%)
Feb 18, 2011 23.67 23.83 23.54 23.54 1,761 -0.27(-1.13%)
Feb 17, 2011 23.82 23.82 23.77 23.80 11,746 -0.12(-0.48%)
Feb 16, 2011 23.86 23.92 23.86 23.92 610 -0.03(-0.10%)
Feb 15, 2011 24.11 24.11 23.90 23.94 2,067 -0.16(-0.67%)
Feb 14, 2011 24.35 24.35 24.03 24.11 16,921 -0.02(-0.09%)
Feb 11, 2011 23.88 24.13 23.88 24.13 12,638 +0.45(+1.91%)
Feb 10, 2011 23.45 23.68 23.43 23.68 4,698 +0.37(+1.61%)
Feb 09, 2011 23.30 23.30 23.30 23.30 234 +0.00(+0.02%)
Feb 08, 2011 23.16 23.30 23.16 23.30 2,090 +0.03(+0.11%)
Feb 07, 2011 23.17 23.46 23.17 23.27 10,230 +0.07(+0.31%)
Feb 04, 2011 23.20 23.20 22.97 23.20 6,422 +0.17(+0.76%)
Feb 03, 2011 22.67 23.02 22.67 23.02 1,644 +0.19(+0.82%)
Feb 02, 2011 22.85 22.87 22.84 22.84 5,168 -0.17(-0.76%)
Feb 01, 2011 22.72 23.02 22.70 23.01 8,537 +0.71(+3.17%)
Jan 31, 2011 22.26 22.31 22.26 22.31 11,981 +0.01(+0.05%)
Jan 28, 2011 23.10 23.10 22.29 22.29 3,718 -0.80(-3.46%)
Jan 27, 2011 23.28 23.28 22.97 23.09 5,393 -0.12(-0.51%)
Jan 26, 2011 23.11 23.24 22.98 23.21 5,504 +0.79(+3.53%)
Jan 25, 2011 22.35 22.45 22.13 22.42 10,042 +0.16(+0.74%)
Jan 24, 2011 21.93 22.28 21.93 22.26 8,903 +0.19(+0.88%)
Jan 21, 2011 22.06 22.06 22.06 22.06 469 +0.25(+1.15%)
Jan 20, 2011 22.10 22.10 21.69 21.81 8,046 -0.12(-0.54%)
Jan 19, 2011 22.20 22.50 21.88 21.93 14,419 -0.52(-2.31%)
Jan 18, 2011 22.65 22.65 22.45 22.45 2,349 -0.33(-1.46%)
Jan 14, 2011 22.70 23.01 22.70 22.78 9,603 -0.09(-0.39%)
Jan 13, 2011 22.74 23.10 22.74 22.87 9,448 -0.00(-0.02%)
Jan 12, 2011 22.93 22.93 22.85 22.88 6,533 +0.29(+1.26%)
Jan 11, 2011 23.12 23.12 22.39 22.59 63,903 -0.49(-2.10%)
Jan 10, 2011 22.99 23.08 22.85 23.08 3,237 +0.02(+0.08%)
Jan 07, 2011 23.41 23.41 22.94 23.06 2,788 -0.45(-1.93%)
Jan 06, 2011 24.05 24.11 23.45 23.51 19,855 -0.90(-3.68%)
Jan 05, 2011 23.94 24.41 23.74 24.41 14,966 +0.52(+2.17%)
Jan 04, 2011 23.81 24.05 23.68 23.89 14,536 +0.03(+0.12%)
Jan 03, 2011 23.54 23.89 23.54 23.86 14,201 +0.63(+2.70%)
Dec 31, 2010 23.14 23.29 23.14 23.23 4,458 +0.12(+0.53%)
Dec 30, 2010 23.08 23.17 23.08 23.11 3,105 +0.02(+0.11%)
Dec 29, 2010 23.03 23.10 23.03 23.08 1,644 +0.09(+0.39%)
Dec 28, 2010 23.24 23.24 22.99 22.99 3,474 -0.08(-0.33%)
Dec 27, 2010 23.01 23.07 22.74 23.07 8,797 +0.28(+1.23%)
Dec 23, 2010 22.83 22.83 22.79 22.79 1,907 -0.05(-0.22%)
Dec 22, 2010 22.84 22.84 22.77 22.84 2,667 +0.05(+0.22%)
Dec 21, 2010 22.67 22.82 22.67 22.79 8,419 +0.22(+0.96%)
Dec 20, 2010 22.29 22.58 22.29 22.57 7,230 +0.47(+2.13%)
Dec 17, 2010 22.23 22.26 22.08 22.10 58,828 -0.18(-0.82%)
Dec 16, 2010 22.19 22.34 22.00 22.28 11,231 +0.00(+0.02%)
Dec 15, 2010 22.59 22.62 22.28 22.28 6,967 -0.06(-0.25%)
Dec 14, 2010 22.25 22.34 22.25 22.34 7,770 +0.15(+0.69%)
Dec 13, 2010 22.39 22.39 22.18 22.18 10,974 +0.31(+1.42%)
Dec 10, 2010 21.79 21.87 21.79 21.87 1,412 +0.28(+1.30%)
Dec 09, 2010 21.50 21.76 21.50 21.59 2,060 +0.22(+1.05%)
Dec 08, 2010 21.65 21.67 21.37 21.37 20,555 -0.13(-0.59%)
Dec 07, 2010 21.44 21.72 21.44 21.49 46,243 +0.07(+0.34%)
Dec 06, 2010 21.22 21.42 21.22 21.42 1,648 +0.48(+2.29%)
Dec 03, 2010 20.98 21.04 20.93 20.94 7,063 -0.04(-0.18%)
Dec 02, 2010 21.01 21.08 20.98 20.98 4,897 +1.07(+5.38%)
Nov 30, 2010 19.91 19.91 19.91 19.91 0 -0.26(-1.29%)
Nov 29, 2010 19.87 20.17 19.86 20.17 1,349 -0.31(-1.51%)
Nov 26, 2010 20.44 20.48 20.44 20.48 882 -0.05(-0.25%)
Nov 24, 2010 20.35 20.53 20.53 20.53 1,565 +0.36(+1.78%)
Nov 23, 2010 20.17 20.17 20.17 20.17 235 -0.43(-2.09%)
Nov 18, 2010 20.60 20.60 20.60 20.60 0 +0.54(+2.70%)
Nov 17, 2010 20.00 20.06 20.00 20.06 2,825 +0.24(+1.20%)
Nov 16, 2010 20.51 20.51 19.71 19.82 21,351 -1.00(-4.82%)
Nov 15, 2010 20.94 20.94 20.83 20.83 2,667 +0.17(+0.80%)
Nov 12, 2010 20.60 20.66 20.54 20.66 5,010 -0.30(-1.44%)
Nov 11, 2010 20.96 20.96 20.96 20.96 287 -0.23(-1.10%)
Nov 10, 2010 20.80 21.20 20.71 21.20 5,415 +0.11(+0.52%)
Nov 09, 2010 21.20 21.40 21.08 21.09 15,469 +0.00(+0.00%)
Nov 08, 2010 21.09 21.09 21.01 21.09 7,534 -0.14(-0.64%)
Nov 05, 2010 21.02 21.22 21.02 21.22 9,255 -0.14(-0.68%)
Nov 04, 2010 21.43 21.43 21.15 21.37 22,179 +0.59(+2.84%)
Nov 03, 2010 20.91 20.91 20.69 20.78 4,591 +0.12(+0.60%)
Nov 02, 2010 20.57 20.65 20.57 20.65 574 +0.02(+0.10%)
Nov 01, 2010 20.63 20.63 20.63 20.63 880 +0.26(+1.27%)
Oct 29, 2010 20.35 20.37 20.35 20.37 4,473 +0.19(+0.93%)
Oct 28, 2010 20.03 20.19 20.03 20.19 5,180 +0.44(+2.22%)
Oct 27, 2010 20.05 20.05 19.75 19.75 1,667 -0.54(-2.68%)
Oct 25, 2010 20.33 20.43 20.29 20.29 2,863 +0.22(+1.10%)
Oct 22, 2010 19.95 20.07 19.95 20.07 33,022 +0.27(+1.37%)
Oct 21, 2010 20.15 20.33 19.61 19.80 38,831 -0.41(-2.04%)
Oct 20, 2010 20.21 20.21 20.21 20.21 235 +0.67(+3.43%)
Oct 19, 2010 19.75 19.78 19.45 19.54 8,711 -0.45(-2.25%)
Oct 18, 2010 19.99 19.99 19.99 19.99 235 +0.00(+0.02%)
Oct 15, 2010 20.03 20.03 19.99 19.99 2,003 -0.11(-0.57%)
Oct 14, 2010 20.18 20.18 20.10 20.10 1,928 -0.25(-1.21%)
Oct 13, 2010 20.27 20.35 20.27 20.35 732 +0.25(+1.23%)
Oct 12, 2010 19.65 20.12 19.65 20.10 24,564 +0.03(+0.13%)
Oct 11, 2010 19.85 20.11 19.85 20.08 3,218 +0.31(+1.56%)
Oct 08, 2010 19.77 19.91 19.73 19.77 4,772 -0.27(-1.33%)
Oct 07, 2010 20.35 20.35 19.97 20.03 7,722 -0.22(-1.11%)
Oct 06, 2010 20.50 20.50 20.20 20.26 38,254 -0.37(-1.81%)
Oct 05, 2010 20.17 20.89 20.17 20.63 9,243 +0.54(+2.71%)
Oct 01, 2010 19.96 20.09 20.09 20.09 14,362 +0.28(+1.44%)
Sep 30, 2010 20.19 20.29 19.79 19.80 5,914 -0.15(-0.75%)
Sep 29, 2010 19.95 19.95 19.95 19.95 706 -0.11(-0.53%)
Sep 28, 2010 19.83 20.06 19.54 20.06 3,767 +0.17(+0.87%)
Sep 27, 2010 19.58 19.94 19.58 19.89 4,680 +0.32(+1.66%)
Sep 24, 2010 19.42 19.56 19.42 19.56 5,147 +0.54(+2.85%)
Sep 23, 2010 19.13 19.13 19.02 19.02 1,996 -0.19(-1.01%)
Sep 22, 2010 19.59 19.59 19.21 19.21 13,279 -0.26(-1.35%)
Sep 21, 2010 19.31 19.48 19.29 19.48 14,833 +0.03(+0.16%)
Sep 20, 2010 19.22 19.45 19.20 19.45 20,231 +0.69(+3.66%)
Sep 17, 2010 18.76 18.76 18.62 18.76 5,189 +0.20(+1.05%)
Sep 15, 2010 18.50 18.64 18.50 18.56 8,821 +0.10(+0.55%)
Sep 14, 2010 18.54 18.58 18.46 18.46 51,894 +0.09(+0.48%)
Sep 13, 2010 18.42 18.61 18.37 18.37 4,639 +0.18(+0.98%)
Sep 10, 2010 18.24 18.26 18.20 18.20 1,946 -0.00(-0.02%)
Sep 09, 2010 18.23 18.25 18.08 18.20 21,311 +0.34(+1.92%)
Sep 08, 2010 17.98 18.00 17.86 17.86 15,521 +0.04(+0.21%)
Sep 07, 2010 18.04 18.04 17.62 17.82 33,495 +0.00(+0.00%)
Sep 03, 2010 17.64 17.82 17.54 17.82 3,203 +0.34(+1.96%)
Sep 02, 2010 17.39 17.49 17.39 17.47 12,466 +0.20(+1.15%)
Sep 01, 2010 17.28 17.28 17.28 17.28 592 +0.56(+3.32%)
Aug 31, 2010 16.22 16.72 16.22 16.72 3,269 -0.02(-0.10%)
Aug 27, 2010 16.46 16.74 16.74 16.74 2,594 +0.22(+1.34%)
Aug 25, 2010 16.03 16.52 16.52 16.52 15,804 +0.17(+1.03%)
Aug 24, 2010 16.11 16.35 16.04 16.35 4,656 -0.03(-0.20%)
Aug 23, 2010 16.88 16.88 16.38 16.38 4,481 -0.11(-0.69%)
Aug 20, 2010 16.77 16.77 16.40 16.50 5,897 -0.35(-2.06%)
Aug 19, 2010 16.77 16.84 16.75 16.84 10,756 -0.52(-2.98%)
Aug 18, 2010 17.36 17.36 17.36 17.36 943 +0.33(+1.94%)
Aug 17, 2010 17.03 17.03 17.03 17.03 2,594 +0.31(+1.82%)
Aug 16, 2010 16.32 16.72 16.32 16.72 10,824 +0.12(+0.74%)
Aug 13, 2010 16.60 16.72 16.58 16.60 5,897 -0.16(-0.96%)
Aug 12, 2010 16.30 16.76 16.30 16.76 3,776 +0.08(+0.48%)
Aug 11, 2010 16.71 16.73 16.68 16.68 2,948 -0.76(-4.35%)
Aug 10, 2010 17.25 17.48 17.25 17.44 7,784 -0.07(-0.39%)
Aug 09, 2010 17.40 17.52 17.40 17.51 3,835 +0.12(+0.68%)
Aug 06, 2010 17.39 17.51 17.13 17.39 754 -0.29(-1.65%)
Aug 05, 2010 17.53 17.72 17.53 17.68 8,376 +0.24(+1.40%)
Aug 04, 2010 17.46 17.46 17.44 17.44 577 -0.18(-1.00%)
Aug 03, 2010 17.61 17.61 17.61 17.61 235 -0.24(-1.33%)
Aug 02, 2010 17.61 17.85 17.61 17.85 3,200 +0.65(+3.80%)
Jul 29, 2010 17.20 17.20 17.20 17.20 0 +0.08(+0.46%)
Jul 27, 2010 17.09 17.12 17.12 17.12 4,481 -0.12(-0.70%)
Jul 26, 2010 17.24 17.24 17.24 17.24 235 +0.41(+2.44%)
Jul 23, 2010 16.30 16.88 16.30 16.83 10,277 +0.72(+4.45%)
Jul 22, 2010 16.11 16.11 16.11 16.11 707 +0.52(+3.32%)
Jul 21, 2010 15.81 15.81 15.60 15.60 4,953 +0.12(+0.79%)
Jul 19, 2010 15.27 15.47 15.47 15.47 707 +0.04(+0.27%)
Jul 16, 2010 15.43 15.55 15.43 15.43 471 -0.59(-3.70%)
Jul 15, 2010 16.02 16.02 16.02 16.02 636 +0.07(+0.45%)
Jul 14, 2010 15.89 15.96 15.89 15.95 2,641 +0.58(+3.78%)
Jul 12, 2010 15.37 15.37 15.37 15.37 0 -0.20(-1.25%)
Jul 09, 2010 15.57 15.65 15.44 15.57 15,096 +0.10(+0.66%)
Jul 08, 2010 15.30 15.47 15.30 15.47 2,122 +0.76(+5.15%)
Jul 07, 2010 14.71 14.71 14.71 14.71 1,887 +0.34(+2.34%)
Jul 06, 2010 14.78 14.78 14.23 14.37 19,825 -0.06(-0.44%)
Jul 02, 2010 14.44 14.48 14.20 14.44 51,511 +0.04(+0.27%)
Jul 01, 2010 14.42 14.42 14.09 14.40 4,418 -0.09(-0.64%)
Jun 30, 2010 14.66 14.92 14.49 14.49 10,614 -0.37(-2.48%)
Jun 29, 2010 15.00 15.00 14.71 14.86 26,277 -0.52(-3.39%)
Jun 25, 2010 15.38 15.43 15.36 15.38 1,710 -0.10(-0.66%)
Jun 24, 2010 15.67 15.67 15.48 15.48 2,835 -0.48(-3.03%)
Jun 23, 2010 15.71 16.00 15.67 15.97 4,691 -0.04(-0.26%)
Jun 22, 2010 16.07 16.07 16.01 16.01 785 +0.04(+0.22%)
Jun 21, 2010 16.62 16.62 15.97 15.97 8,802 -0.41(-2.51%)
Jun 18, 2010 16.38 16.38 16.37 16.38 892 -0.07(-0.41%)
Jun 17, 2010 16.09 16.45 16.09 16.45 2,115 +0.08(+0.48%)
Jun 16, 2010 16.15 16.37 16.15 16.37 2,581 -0.04(-0.25%)
Jun 15, 2010 16.09 16.41 16.09 16.41 20,579 +0.22(+1.38%)
Jun 14, 2010 16.29 16.32 16.19 16.19 8,065 +0.57(+3.66%)
Jun 11, 2010 15.62 15.62 15.62 15.62 304 +0.03(+0.22%)
Jun 10, 2010 15.42 15.59 15.42 15.59 1,903 +0.39(+2.57%)
Jun 09, 2010 15.01 15.20 15.01 15.19 5,709 +0.58(+4.00%)
Jun 08, 2010 14.78 14.83 14.44 14.61 27,345 -0.06(-0.40%)
Jun 07, 2010 15.09 15.10 14.67 14.67 10,908 -0.45(-3.00%)
Jun 04, 2010 15.12 15.53 15.12 15.12 3,949 -0.74(-4.69%)
Jun 03, 2010 16.06 16.06 15.87 15.87 5,081 +0.04(+0.27%)
Jun 02, 2010 15.66 15.83 15.66 15.82 951 +0.64(+4.20%)
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.