ProShares Ultra Communication Services (LTL)
NYSEARCA: LTL · Real-Time Price · USD
80.41
-5.10 (-5.96%)
At close: Mar 28, 2025, 3:43 PM
79.22
-1.19 (-1.48%)
After-hours: Mar 28, 2025, 8:00 PM EDT
LTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 85.12 | 85.12 | 80.33 | 80.41 | 80.41 | -5.96% | 5,496 |
| Mar 27, 2025 | 86.49 | 86.73 | 85.40 | 85.51 | 85.51 | -0.83% | 12,635 |
| Mar 26, 2025 | 87.34 | 87.45 | 86.23 | 86.23 | 86.23 | -1.85% | 1,894 |
| Mar 25, 2025 | 86.68 | 87.85 | 86.68 | 87.85 | 87.76 | 2.39% | 2,452 |
| Mar 24, 2025 | 84.97 | 85.86 | 84.95 | 85.80 | 85.71 | 2.92% | 2,577 |
| Mar 21, 2025 | 82.74 | 83.36 | 82.62 | 83.36 | 83.28 | 1.47% | 842 |
| Mar 20, 2025 | 82.27 | 83.89 | 81.98 | 82.16 | 82.08 | -0.16% | 4,784 |
| Mar 19, 2025 | 80.99 | 83.37 | 80.86 | 82.29 | 82.21 | 2.19% | 16,270 |
| Mar 18, 2025 | 79.49 | 80.76 | 79.48 | 80.53 | 80.45 | -2.93% | 5,219 |
| Mar 17, 2025 | 80.60 | 83.40 | 80.60 | 82.96 | 82.87 | 1.21% | 4,177 |
| Mar 14, 2025 | 80.11 | 82.01 | 80.11 | 81.96 | 81.88 | 3.82% | 4,432 |
| Mar 13, 2025 | 80.73 | 81.40 | 78.83 | 78.95 | 78.87 | -4.25% | 1,555 |
| Mar 12, 2025 | 81.39 | 82.68 | 80.55 | 82.45 | 82.37 | 0.88% | 5,592 |
| Mar 11, 2025 | 84.58 | 84.58 | 80.32 | 81.73 | 81.65 | -2.78% | 2,691 |
| Mar 10, 2025 | 84.90 | 84.90 | 82.60 | 84.07 | 83.99 | -5.13% | 6,797 |
| Mar 7, 2025 | 87.26 | 88.61 | 84.66 | 88.61 | 88.53 | 1.40% | 6,767 |
| Mar 6, 2025 | 89.73 | 90.34 | 86.61 | 87.39 | 87.30 | -3.54% | 4,106 |
| Mar 5, 2025 | 88.76 | 90.70 | 87.55 | 90.59 | 90.50 | 2.43% | 3,703 |
| Mar 4, 2025 | 88.30 | 89.47 | 87.09 | 88.44 | 88.35 | -0.72% | 6,070 |
| Mar 3, 2025 | 91.95 | 93.00 | 89.08 | 89.08 | 88.99 | -2.73% | 25,314 |
| Feb 28, 2025 | 90.00 | 91.58 | 89.17 | 91.58 | 91.49 | 2.78% | 3,938 |
| Feb 27, 2025 | 90.55 | 91.51 | 89.10 | 89.10 | 89.01 | -1.88% | 2,782 |
| Feb 26, 2025 | 92.33 | 92.50 | 90.72 | 90.81 | 90.72 | -0.37% | 11,247 |
| Feb 25, 2025 | 91.38 | 91.68 | 90.34 | 91.14 | 91.05 | -3.08% | 10,181 |
| Feb 24, 2025 | 96.18 | 96.18 | 94.04 | 94.04 | 93.95 | 0.38% | 7,690 |
| Feb 21, 2025 | 96.80 | 96.80 | 93.68 | 93.68 | 93.59 | -2.72% | 3,228 |
| Feb 20, 2025 | 97.33 | 97.33 | 95.50 | 96.31 | 96.21 | -1.03% | 2,572 |
| Feb 19, 2025 | 96.96 | 97.32 | 96.96 | 97.31 | 97.21 | 0.42% | 1,400 |
| Feb 18, 2025 | 98.00 | 98.00 | 96.01 | 96.90 | 96.81 | -1.22% | 4,784 |
| Feb 14, 2025 | 97.15 | 98.43 | 96.97 | 98.10 | 98.00 | 1.24% | 2,907 |
| Feb 13, 2025 | 95.33 | 96.97 | 93.14 | 96.90 | 96.80 | 2.34% | 3,223 |
| Feb 12, 2025 | 94.23 | 94.96 | 94.23 | 94.68 | 94.59 | 0.28% | 2,221 |
| Feb 11, 2025 | 93.83 | 94.63 | 93.83 | 94.42 | 94.33 | 0.16% | 4,905 |
| Feb 10, 2025 | 94.51 | 94.63 | 93.78 | 94.27 | 94.18 | 0.89% | 5,391 |
| Feb 7, 2025 | 95.00 | 95.26 | 93.45 | 93.45 | 93.35 | -0.53% | 5,075 |
| Feb 6, 2025 | 92.52 | 93.94 | 92.52 | 93.94 | 93.85 | 0.91% | 4,703 |
| Feb 5, 2025 | 93.08 | 93.09 | 91.73 | 93.09 | 93.00 | -1.95% | 9,925 |
| Feb 4, 2025 | 94.38 | 95.44 | 94.21 | 94.94 | 94.85 | 1.69% | 9,194 |
| Feb 3, 2025 | 88.19 | 94.05 | 88.19 | 93.37 | 93.27 | 0.54% | 10,117 |
| Jan 31, 2025 | 94.27 | 94.51 | 92.84 | 92.86 | 92.77 | 0.61% | 4,314 |
| Jan 30, 2025 | 94.16 | 94.16 | 92.12 | 92.30 | 92.21 | 0.22% | 2,809 |
| Jan 29, 2025 | 91.98 | 92.39 | 91.84 | 92.10 | 92.01 | 0.94% | 3,041 |
| Jan 28, 2025 | 91.31 | 91.63 | 90.99 | 91.24 | 91.15 | 1.00% | 4,901 |
| Jan 27, 2025 | 86.94 | 90.48 | 86.94 | 90.34 | 90.25 | 0.95% | 19,157 |
| Jan 24, 2025 | 88.79 | 89.48 | 88.23 | 89.48 | 89.40 | 0.77% | 4,306 |
| Jan 23, 2025 | 86.45 | 88.80 | 86.45 | 88.80 | 88.71 | 1.42% | 5,240 |
| Jan 22, 2025 | 87.40 | 88.20 | 87.40 | 87.56 | 87.47 | 2.07% | 1,990 |
| Jan 21, 2025 | 85.64 | 86.36 | 85.37 | 85.78 | 85.70 | 1.76% | 3,363 |
| Jan 17, 2025 | 84.49 | 84.54 | 84.30 | 84.30 | 84.22 | 1.67% | 9,801 |
| Jan 16, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 82.83 | -1.20% | 156 |