Quantcast

Ultra Telecommunications ProShares Historical Stock Prices

(ETF)
LTL 
$44.385
*  
0.135
0.31%
Get LTL Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading LTL now


Community Rating:
View:    LTL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 44.72 44.47 44.0259 44.385 524
04/17/2019 44.51 44.51 44.25 44.25 142
04/16/2019 45.2 45.2 45.2 45.2 22
04/15/2019 46 46 44.66 44.66 2,142
04/12/2019 44.6677 44.78 44.5889 44.78 1,145
04/11/2019 44.0599 44.24 44.0599 44.24 102
04/10/2019 44.22 44.22 44.22 44.22 02
04/09/2019 43.6399 43.66 43.415 43.415 466
04/08/2019 43.3 44.346 43.2819 43.6834 3,286
04/05/2019 43.176 43.176 43.176 43.176 00
04/04/2019 43.176 43.176 43.176 43.176 00
04/03/2019 41.9301 43.2301 41.9301 43.176 244
04/02/2019 42.81 43.06 42.61 42.61 2,673
04/01/2019 42.3799 42.6366 42.3799 42.585 1,132
03/29/2019 41.38 41.5228 40.57 41.5228 272
03/28/2019 41.07 41.07 41.07 41.07 32
03/27/2019 41.685 41.685 41.685 41.685 02
03/26/2019 40.955 40.955 40.955 40.955 00
03/25/2019 41.01 41.01 40.91 40.955 202
03/22/2019 41.925 41.925 41.925 41.925 00
03/21/2019 41.39 41.925 41.39 41.925 240
03/20/2019 40.1827 40.89 40.1827 40.52 900
03/19/2019 41.28 41.28 41.28 41.28 00
03/18/2019 41.28 41.28 41.28 41.28 65
03/15/2019 40.62 40.62 40.62 40.62 00
03/14/2019 40 40.62 40 40.62 316
03/13/2019 40.64 40.64 40.64 40.64 02
03/12/2019 40.5893 40.5893 40.3564 40.3564 183
03/11/2019 40.29 40.29 40.29 40.29 116
03/08/2019 39.0873 39.0873 39.0873 39.0873 247
03/07/2019 40.3237 40.3237 40.3237 40.3237 00
03/06/2019 40.3237 40.3237 40.3237 40.3237 00
03/05/2019 40.3237 40.3237 40.3237 40.3237 00
03/04/2019 41.04 41.04 40.3237 40.3237 215
03/01/2019 41.23 41.23 41.23 41.23 02
02/28/2019 41.5304 41.5304 41.5304 41.5304 00
02/27/2019 41.5304 41.5304 41.5304 41.5304 12
02/26/2019 41.28 41.4927 41.0867 41.0867 620
02/25/2019 41.5691 41.5691 41.5691 41.5691 00
02/22/2019 40.96 41.5691 40.96 41.5691 354
02/21/2019 40.77 40.77 40.7044 40.7044 400
02/20/2019 40.96 40.96 40.865 40.865 140
02/19/2019 40.556 40.556 40.556 40.556 08
02/15/2019 39.1 39.9785 39.1 39.9785 649
02/14/2019 38.4742 38.475 37.8483 38.3782 1,701
02/13/2019 38.0599 38.2 38.0599 38.2 101
02/12/2019 37.2 37.2 37.2 37.2 00
02/11/2019 37.2 37.2 37.2 37.2 35
02/08/2019 36 36.2501 36 36.2501 500
02/07/2019 36.5 36.5 35.6963 35.6963 812
02/06/2019 37.06 37.06 37.06 37.06 00
02/05/2019 36.85 37.06 36.68 37.06 200
02/04/2019 36.85 36.85 36.85 36.85 23
02/01/2019 36.55 36.83 36.55 36.83 2,744
01/31/2019 36.635 36.635 36.635 36.635 52
01/30/2019 35.65 35.65 35.65 35.65 114
01/29/2019 36.65 36.71 36.07 36.07 587
01/28/2019 36.7 36.7 36.7 36.7 25
01/25/2019 37.265 37.265 37.265 37.265 19
01/24/2019 36.51 36.51 36.51 36.51 02
01/23/2019 37.1 37.34 36.815 36.815 1,790
01/22/2019 36.155 36.155 36.155 36.155 11
01/18/2019 36.115 36.115 36.115 36.115 00
01/17/2019 36.115 36.115 36.115 36.115 01
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio