ProShares Ultra Communication Services (LTL)
NYSEARCA: LTL · Real-Time Price · USD
93.68
-2.62 (-2.72%)
Feb 21, 2025, 3:57 PM EST - Market closed
LTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 96.80 | 96.80 | 93.68 | 93.68 | 93.68 | -2.72% | 3,228 |
| Feb 20, 2025 | 97.33 | 97.33 | 95.50 | 96.31 | 96.31 | -1.03% | 2,572 |
| Feb 19, 2025 | 96.96 | 97.32 | 96.96 | 97.31 | 97.31 | 0.42% | 1,400 |
| Feb 18, 2025 | 98.00 | 98.00 | 96.01 | 96.90 | 96.90 | -1.22% | 4,784 |
| Feb 14, 2025 | 97.15 | 98.43 | 96.97 | 98.10 | 98.10 | 1.24% | 2,907 |
| Feb 13, 2025 | 95.33 | 96.97 | 93.14 | 96.90 | 96.90 | 2.34% | 3,223 |
| Feb 12, 2025 | 94.23 | 94.96 | 94.23 | 94.68 | 94.68 | 0.28% | 2,221 |
| Feb 11, 2025 | 93.83 | 94.63 | 93.83 | 94.42 | 94.42 | 0.16% | 4,905 |
| Feb 10, 2025 | 94.51 | 94.63 | 93.78 | 94.27 | 94.27 | 0.89% | 5,391 |
| Feb 7, 2025 | 95.00 | 95.26 | 93.45 | 93.45 | 93.45 | -0.53% | 5,075 |
| Feb 6, 2025 | 92.52 | 93.94 | 92.52 | 93.94 | 93.94 | 0.91% | 4,703 |
| Feb 5, 2025 | 93.08 | 93.09 | 91.73 | 93.09 | 93.09 | -1.95% | 9,925 |
| Feb 4, 2025 | 94.38 | 95.44 | 94.21 | 94.94 | 94.94 | 1.69% | 9,194 |
| Feb 3, 2025 | 88.19 | 94.05 | 88.19 | 93.37 | 93.37 | 0.54% | 10,117 |
| Jan 31, 2025 | 94.27 | 94.51 | 92.84 | 92.86 | 92.86 | 0.61% | 4,314 |
| Jan 30, 2025 | 94.16 | 94.16 | 92.12 | 92.30 | 92.30 | 0.22% | 2,809 |
| Jan 29, 2025 | 91.98 | 92.39 | 91.84 | 92.10 | 92.10 | 0.94% | 3,041 |
| Jan 28, 2025 | 91.31 | 91.63 | 90.99 | 91.24 | 91.24 | 1.00% | 4,901 |
| Jan 27, 2025 | 86.94 | 90.48 | 86.94 | 90.34 | 90.34 | 0.95% | 19,157 |
| Jan 24, 2025 | 88.79 | 89.48 | 88.23 | 89.48 | 89.48 | 0.77% | 4,306 |
| Jan 23, 2025 | 86.45 | 88.80 | 86.45 | 88.80 | 88.80 | 1.42% | 5,240 |
| Jan 22, 2025 | 87.40 | 88.20 | 87.40 | 87.56 | 87.56 | 2.07% | 1,990 |
| Jan 21, 2025 | 85.64 | 86.36 | 85.37 | 85.78 | 85.78 | 1.76% | 3,363 |
| Jan 17, 2025 | 84.49 | 84.54 | 84.30 | 84.30 | 84.30 | 1.67% | 9,801 |
| Jan 16, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | -1.20% | 156 |
| Jan 15, 2025 | 83.45 | 84.24 | 83.45 | 83.92 | 83.92 | 3.49% | 845 |
| Jan 14, 2025 | 81.52 | 82.00 | 80.35 | 81.09 | 81.09 | -0.85% | 2,024 |
| Jan 13, 2025 | 80.59 | 81.79 | 80.58 | 81.79 | 81.79 | -0.06% | 3,349 |
| Jan 10, 2025 | 81.76 | 83.10 | 81.38 | 81.83 | 81.83 | -2.93% | 4,531 |
| Jan 8, 2025 | 83.45 | 84.34 | 83.45 | 84.30 | 84.30 | -1.15% | 2,958 |
| Jan 7, 2025 | 87.69 | 87.69 | 84.84 | 85.29 | 85.29 | -2.16% | 3,783 |
| Jan 6, 2025 | 85.44 | 87.58 | 85.44 | 87.17 | 87.17 | 2.03% | 2,592 |
| Jan 3, 2025 | 86.37 | 86.37 | 84.77 | 85.44 | 85.44 | 1.27% | 2,563 |
| Jan 2, 2025 | 84.10 | 85.64 | 83.74 | 84.37 | 84.37 | 1.07% | 4,026 |
| Dec 31, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | -1.10% | 586 |
| Dec 30, 2024 | 84.15 | 84.40 | 84.15 | 84.40 | 84.40 | -1.83% | 572 |
| Dec 27, 2024 | 85.25 | 85.97 | 85.25 | 85.97 | 85.97 | -1.99% | 1,313 |
| Dec 26, 2024 | 87.72 | 87.83 | 87.29 | 87.72 | 87.72 | -0.08% | 2,254 |
| Dec 24, 2024 | 86.76 | 87.79 | 86.76 | 87.79 | 87.79 | 1.84% | 439 |
| Dec 23, 2024 | 85.37 | 86.24 | 84.38 | 86.20 | 86.20 | 0.93% | 3,880 |
| Dec 20, 2024 | 85.00 | 87.25 | 83.80 | 85.41 | 85.38 | 0.83% | 4,366 |
| Dec 19, 2024 | 86.08 | 86.47 | 84.71 | 84.71 | 84.68 | -1.16% | 6,095 |
| Dec 18, 2024 | 89.89 | 90.79 | 85.70 | 85.70 | 85.67 | -4.98% | 2,012 |
| Dec 17, 2024 | 91.64 | 91.64 | 90.20 | 90.20 | 90.17 | -1.43% | 1,544 |
| Dec 16, 2024 | 91.65 | 92.46 | 91.50 | 91.51 | 91.47 | 0.60% | 1,967 |
| Dec 13, 2024 | 92.11 | 92.11 | 90.96 | 90.96 | 90.93 | -2.44% | 3,385 |
| Dec 12, 2024 | 93.56 | 94.03 | 93.16 | 93.24 | 93.20 | 0.34% | 4,802 |
| Dec 11, 2024 | 90.64 | 92.93 | 90.64 | 92.93 | 92.89 | 3.45% | 1,231 |
| Dec 10, 2024 | 89.72 | 90.10 | 89.54 | 89.83 | 89.80 | 3.03% | 2,219 |
| Dec 9, 2024 | 91.00 | 91.00 | 87.19 | 87.19 | 87.15 | -4.38% | 2,367 |
| Dec 6, 2024 | 89.45 | 91.41 | 89.45 | 91.18 | 91.15 | 1.99% | 3,242 |
| Dec 5, 2024 | 89.85 | 90.15 | 89.40 | 89.40 | 89.37 | -0.54% | 2,743 |
| Dec 4, 2024 | 89.35 | 90.06 | 89.35 | 89.88 | 89.85 | 0.35% | 2,584 |
| Dec 3, 2024 | 88.37 | 89.57 | 88.06 | 89.57 | 89.54 | 1.74% | 8,441 |
| Dec 2, 2024 | 87.80 | 88.16 | 87.74 | 88.04 | 88.01 | 1.59% | 1,961 |
| Nov 29, 2024 | 86.45 | 86.87 | 86.45 | 86.66 | 86.63 | 1.06% | 571 |
| Nov 27, 2024 | 85.63 | 85.75 | 85.63 | 85.75 | 85.72 | -0.03% | 902 |
| Nov 26, 2024 | 85.77 | 85.77 | 85.24 | 85.77 | 85.74 | 0.95% | 755 |
| Nov 25, 2024 | 84.97 | 85.03 | 84.80 | 84.97 | 84.94 | 0.87% | 1,563 |
| Nov 22, 2024 | 84.10 | 84.33 | 83.94 | 84.24 | 84.20 | -0.41% | 961 |
| Nov 21, 2024 | 83.40 | 84.64 | 82.53 | 84.58 | 84.55 | -0.48% | 1,587 |
| Nov 20, 2024 | 83.83 | 84.99 | 83.29 | 84.99 | 84.96 | 1.18% | 1,724 |
| Nov 19, 2024 | 83.04 | 84.00 | 83.04 | 84.00 | 83.97 | 1.29% | 1,635 |
| Nov 18, 2024 | 81.73 | 82.93 | 81.73 | 82.93 | 82.90 | 1.89% | 4,164 |
| Nov 15, 2024 | 82.95 | 83.59 | 81.11 | 81.39 | 81.36 | -3.89% | 3,829 |
| Nov 14, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.65 | -0.24% | 684 |
| Nov 13, 2024 | 84.80 | 85.24 | 84.80 | 84.89 | 84.85 | 0.09% | 2,022 |
| Nov 12, 2024 | 83.90 | 84.94 | 83.90 | 84.81 | 84.78 | 0.94% | 1,705 |
| Nov 11, 2024 | 83.37 | 84.02 | 83.37 | 84.02 | 83.99 | 1.08% | 749 |
| Nov 8, 2024 | 83.75 | 83.75 | 82.85 | 83.12 | 83.09 | -1.05% | 2,143 |
| Nov 7, 2024 | 82.75 | 84.22 | 82.75 | 84.00 | 83.97 | 2.43% | 1,312 |
| Nov 6, 2024 | 80.52 | 82.01 | 80.52 | 82.01 | 81.98 | 5.13% | 2,707 |
| Nov 5, 2024 | 77.56 | 78.12 | 77.56 | 78.01 | 77.98 | 2.22% | 1,062 |
| Nov 4, 2024 | 76.96 | 76.96 | 75.92 | 76.31 | 76.28 | -0.97% | 4,434 |
| Nov 1, 2024 | 76.82 | 77.71 | 76.82 | 77.06 | 77.03 | 0.50% | 14,342 |
| Oct 31, 2024 | 77.72 | 77.72 | 76.64 | 76.67 | 76.64 | -1.46% | 1,681 |
| Oct 30, 2024 | 79.14 | 79.55 | 77.81 | 77.81 | 77.78 | 1.19% | 1,946 |
| Oct 29, 2024 | 76.04 | 76.93 | 76.04 | 76.90 | 76.87 | 1.92% | 2,102 |
| Oct 28, 2024 | 75.52 | 75.52 | 75.45 | 75.45 | 75.42 | 1.20% | 1,100 |
| Oct 25, 2024 | 75.19 | 75.47 | 74.55 | 74.56 | 74.53 | 0.46% | 1,171 |
| Oct 24, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.18 | 0.92% | 325 |
| Oct 23, 2024 | 74.62 | 74.62 | 73.41 | 73.53 | 73.51 | -1.88% | 1,244 |
| Oct 22, 2024 | 74.81 | 74.94 | 74.81 | 74.94 | 74.91 | 0.54% | 550 |
| Oct 21, 2024 | 74.84 | 74.84 | 74.31 | 74.53 | 74.51 | -0.93% | 3,330 |
| Oct 18, 2024 | 75.27 | 75.60 | 75.23 | 75.23 | 75.21 | 1.49% | 1,511 |
| Oct 17, 2024 | 73.97 | 74.13 | 73.97 | 74.13 | 74.10 | -0.99% | 600 |
| Oct 16, 2024 | 74.43 | 74.87 | 74.43 | 74.87 | 74.84 | -0.11% | 547 |
| Oct 15, 2024 | 75.31 | 75.35 | 74.95 | 74.95 | 74.92 | 0.24% | 971 |
| Oct 14, 2024 | 74.32 | 75.09 | 74.32 | 74.78 | 74.75 | 1.02% | 1,262 |
| Oct 11, 2024 | 73.82 | 74.02 | 73.82 | 74.02 | 73.99 | 1.33% | 906 |
| Oct 10, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.02 | -1.51% | 506 |
| Oct 9, 2024 | 73.90 | 74.17 | 73.90 | 74.17 | 74.14 | -0.02% | 644 |
| Oct 8, 2024 | 73.30 | 74.19 | 73.30 | 74.19 | 74.16 | 1.89% | 1,524 |
| Oct 7, 2024 | 74.82 | 74.82 | 72.81 | 72.81 | 72.78 | -2.83% | 1,956 |
| Oct 4, 2024 | 74.51 | 74.93 | 73.50 | 74.93 | 74.90 | 2.29% | 1,607 |
| Oct 3, 2024 | 72.88 | 73.25 | 72.76 | 73.25 | 73.22 | -0.88% | 4,731 |
| Oct 2, 2024 | 73.32 | 74.12 | 73.32 | 73.90 | 73.87 | -0.47% | 2,261 |
| Oct 1, 2024 | 75.03 | 75.03 | 73.28 | 74.25 | 74.23 | 0.04% | 44,730 |
| Sep 30, 2024 | 73.80 | 74.23 | 73.80 | 74.23 | 74.20 | 0.87% | 812 |
| Sep 27, 2024 | 73.63 | 74.09 | 73.59 | 73.59 | 73.56 | 1.21% | 4,067 |