ProShares Ultra Communication Services (LTL)
NYSEARCA: LTL · Real-Time Price · USD
76.67
-1.14 (-1.46%)
Oct 31, 2024, 3:53 PM EDT - Market closed
LTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 77.72 | 77.72 | 76.64 | 76.67 | 76.67 | -1.47% | 1,681 |
| Oct 30, 2024 | 79.14 | 79.55 | 77.81 | 77.81 | 77.81 | 1.18% | 1,946 |
| Oct 29, 2024 | 76.04 | 76.93 | 76.04 | 76.90 | 76.90 | 1.92% | 2,102 |
| Oct 28, 2024 | 75.52 | 75.52 | 75.45 | 75.45 | 75.45 | 1.19% | 1,100 |
| Oct 25, 2024 | 75.19 | 75.47 | 74.55 | 74.56 | 74.56 | 0.47% | 1,200 |
| Oct 24, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 0.92% | 325 |
| Oct 23, 2024 | 74.62 | 74.62 | 73.41 | 73.53 | 73.53 | -1.88% | 1,244 |
| Oct 22, 2024 | 74.81 | 74.94 | 74.81 | 74.94 | 74.94 | 0.55% | 600 |
| Oct 21, 2024 | 74.84 | 74.84 | 74.31 | 74.53 | 74.53 | -0.93% | 3,330 |
| Oct 18, 2024 | 75.27 | 75.60 | 75.23 | 75.23 | 75.23 | 1.48% | 1,511 |
| Oct 17, 2024 | 73.97 | 74.13 | 73.97 | 74.13 | 74.13 | -0.99% | 600 |
| Oct 16, 2024 | 74.43 | 74.87 | 74.43 | 74.87 | 74.87 | -0.11% | 547 |
| Oct 15, 2024 | 75.31 | 75.35 | 74.95 | 74.95 | 74.95 | 0.23% | 1,000 |
| Oct 14, 2024 | 74.32 | 75.08 | 74.32 | 74.78 | 74.78 | 1.03% | 1,300 |
| Oct 11, 2024 | 73.82 | 74.02 | 73.82 | 74.02 | 74.02 | 1.33% | 906 |
| Oct 10, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -1.51% | 506 |
| Oct 9, 2024 | 73.90 | 74.17 | 73.90 | 74.17 | 74.17 | -0.03% | 644 |
| Oct 8, 2024 | 73.30 | 74.19 | 73.30 | 74.19 | 74.19 | 1.90% | 1,524 |
| Oct 7, 2024 | 74.82 | 74.82 | 72.81 | 72.81 | 72.81 | -2.83% | 2,000 |
| Oct 4, 2024 | 74.51 | 74.93 | 73.50 | 74.93 | 74.93 | 2.29% | 1,607 |
| Oct 3, 2024 | 72.88 | 73.25 | 72.76 | 73.25 | 73.25 | -0.88% | 4,731 |
| Oct 2, 2024 | 73.32 | 74.12 | 73.32 | 73.90 | 73.90 | -0.47% | 2,300 |
| Oct 1, 2024 | 75.03 | 75.03 | 73.28 | 74.25 | 74.25 | 0.03% | 44,730 |
| Sep 30, 2024 | 73.80 | 74.23 | 73.80 | 74.23 | 74.23 | 0.88% | 812 |
| Sep 27, 2024 | 73.63 | 74.09 | 73.58 | 73.58 | 73.58 | 1.20% | 4,100 |
| Sep 26, 2024 | 73.18 | 73.18 | 72.71 | 72.71 | 72.71 | 1.11% | 1,326 |
| Sep 25, 2024 | 72.49 | 72.49 | 71.91 | 71.91 | 71.91 | -0.65% | 600 |
| Sep 24, 2024 | 72.44 | 72.44 | 72.32 | 72.38 | 72.29 | 0.92% | 900 |
| Sep 23, 2024 | 72.21 | 72.22 | 71.72 | 71.72 | 71.64 | 0.31% | 2,604 |
| Sep 20, 2024 | 71.40 | 71.50 | 71.23 | 71.50 | 71.42 | -0.06% | 1,917 |
| Sep 19, 2024 | 72.06 | 72.31 | 71.34 | 71.54 | 71.46 | 2.61% | 2,700 |
| Sep 18, 2024 | 70.11 | 70.40 | 69.60 | 69.72 | 69.64 | 0.01% | 1,545 |
| Sep 17, 2024 | 70.25 | 70.89 | 69.45 | 69.71 | 69.63 | -0.13% | 3,441 |
| Sep 16, 2024 | 68.43 | 69.80 | 68.43 | 69.80 | 69.72 | 2.06% | 1,008 |
| Sep 13, 2024 | 67.25 | 68.42 | 67.25 | 68.39 | 68.31 | 2.11% | 2,305 |
| Sep 12, 2024 | 65.00 | 66.98 | 65.00 | 66.98 | 66.91 | 3.41% | 2,906 |
| Sep 11, 2024 | 62.64 | 64.77 | 62.64 | 64.77 | 64.70 | 0.87% | 1,300 |
| Sep 10, 2024 | 63.72 | 64.21 | 63.29 | 64.21 | 64.14 | 0.20% | 500 |
| Sep 9, 2024 | 64.14 | 64.14 | 64.08 | 64.08 | 64.01 | 0.72% | 249 |
| Sep 6, 2024 | 65.04 | 65.33 | 63.62 | 63.62 | 63.54 | -4.11% | 700 |
| Sep 5, 2024 | 66.05 | 66.35 | 66.05 | 66.35 | 66.27 | 0.26% | 306 |
| Sep 4, 2024 | 66.26 | 66.26 | 66.18 | 66.18 | 66.10 | -0.72% | 200 |
| Sep 3, 2024 | 67.63 | 67.63 | 66.16 | 66.66 | 66.58 | -3.87% | 2,829 |
| Aug 30, 2024 | 69.13 | 69.34 | 68.19 | 69.34 | 69.26 | 1.34% | 1,200 |
| Aug 29, 2024 | 69.84 | 70.00 | 68.29 | 68.42 | 68.34 | -0.61% | 743 |
| Aug 28, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.77 | -1.19% | 200 |
| Aug 27, 2024 | 69.74 | 70.02 | 69.67 | 69.67 | 69.59 | -0.26% | 919 |
| Aug 26, 2024 | 70.11 | 70.16 | 69.85 | 69.85 | 69.77 | 0.10% | 1,243 |
| Aug 23, 2024 | 68.95 | 69.78 | 68.95 | 69.78 | 69.70 | 1.68% | 900 |
| Aug 22, 2024 | 70.16 | 70.16 | 68.63 | 68.63 | 68.55 | -1.79% | 1,219 |
| Aug 21, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.81 | 0.88% | 441 |
| Aug 20, 2024 | 69.30 | 69.30 | 69.27 | 69.27 | 69.19 | -0.14% | 346 |
| Aug 19, 2024 | 68.79 | 69.38 | 68.20 | 69.37 | 69.29 | 2.21% | 933 |
| Aug 16, 2024 | 67.98 | 67.98 | 67.87 | 67.87 | 67.79 | 0.61% | 300 |
| Aug 15, 2024 | 67.44 | 67.48 | 67.44 | 67.46 | 67.38 | 1.52% | 437 |
| Aug 14, 2024 | 65.99 | 66.45 | 65.99 | 66.45 | 66.37 | -0.98% | 800 |
| Aug 13, 2024 | 66.75 | 67.11 | 66.75 | 67.11 | 67.03 | 2.77% | 300 |
| Aug 12, 2024 | 66.02 | 66.02 | 65.30 | 65.30 | 65.23 | -1.58% | 1,500 |
| Aug 9, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.28 | 1.86% | 100 |
| Aug 8, 2024 | 65.09 | 65.14 | 65.09 | 65.14 | 65.07 | 3.54% | 200 |
| Aug 7, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.84 | -1.05% | 100 |
| Aug 6, 2024 | 63.42 | 64.67 | 63.42 | 63.58 | 63.51 | 2.68% | 400 |
| Aug 5, 2024 | 60.45 | 63.69 | 60.45 | 61.92 | 61.85 | -5.95% | 2,800 |
| Aug 2, 2024 | 65.63 | 65.84 | 65.26 | 65.84 | 65.76 | -2.99% | 1,341 |
| Aug 1, 2024 | 70.50 | 70.50 | 67.49 | 67.87 | 67.80 | 0.27% | 1,206 |
| Jul 31, 2024 | 67.29 | 67.97 | 67.29 | 67.69 | 67.61 | 2.37% | 804 |
| Jul 30, 2024 | 66.00 | 66.28 | 65.70 | 66.12 | 66.05 | 1.19% | 1,913 |
| Jul 29, 2024 | 64.57 | 65.89 | 64.57 | 65.34 | 65.27 | 1.90% | 3,824 |
| Jul 26, 2024 | 63.57 | 64.68 | 63.57 | 64.12 | 64.05 | 2.20% | 2,102 |
| Jul 25, 2024 | 63.04 | 63.04 | 62.22 | 62.74 | 62.67 | -1.12% | 2,049 |
| Jul 24, 2024 | 64.79 | 64.79 | 63.42 | 63.45 | 63.38 | -5.30% | 3,548 |
| Jul 23, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.92 | -0.33% | 100 |
| Jul 22, 2024 | 67.20 | 67.22 | 67.20 | 67.22 | 67.14 | 0.89% | 700 |
| Jul 19, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.56 | -1.02% | 100 |
| Jul 18, 2024 | 67.64 | 67.64 | 67.32 | 67.32 | 67.24 | -0.19% | 535 |
| Jul 17, 2024 | 67.97 | 67.97 | 67.17 | 67.45 | 67.37 | -2.98% | 1,133 |
| Jul 16, 2024 | 70.16 | 70.18 | 69.52 | 69.52 | 69.44 | 1.06% | 1,048 |
| Jul 15, 2024 | 68.77 | 69.87 | 68.77 | 68.79 | 68.71 | -0.52% | 2,719 |
| Jul 12, 2024 | 68.48 | 69.31 | 68.46 | 69.15 | 69.07 | -0.01% | 5,042 |
| Jul 11, 2024 | 70.87 | 70.87 | 69.09 | 69.16 | 69.08 | -2.89% | 2,610 |
| Jul 10, 2024 | 70.30 | 71.22 | 70.30 | 71.22 | 71.14 | 1.44% | 1,300 |
| Jul 9, 2024 | 70.39 | 70.39 | 70.21 | 70.21 | 70.13 | 0.50% | 134 |
| Jul 8, 2024 | 70.51 | 70.51 | 69.80 | 69.86 | 69.78 | -1.83% | 1,043 |
| Jul 5, 2024 | 69.55 | 71.28 | 69.55 | 71.16 | 71.08 | 3.69% | 834 |
| Jul 3, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.55 | 0.35% | 111 |
| Jul 2, 2024 | 66.96 | 68.39 | 66.96 | 68.39 | 68.31 | 1.45% | 620 |
| Jul 1, 2024 | 67.08 | 67.41 | 67.08 | 67.41 | 67.34 | -0.94% | 1,700 |
| Jun 28, 2024 | 70.00 | 70.05 | 68.05 | 68.05 | 67.98 | -1.51% | 3,401 |
| Jun 27, 2024 | 69.34 | 69.34 | 69.09 | 69.09 | 69.01 | 0.83% | 237 |
| Jun 26, 2024 | 68.32 | 68.52 | 68.32 | 68.52 | 68.44 | 0.12% | 533 |
| Jun 25, 2024 | 67.86 | 68.44 | 67.86 | 68.44 | 68.28 | 1.98% | 430 |
| Jun 24, 2024 | 67.59 | 67.59 | 66.99 | 67.11 | 66.96 | 0.60% | 612 |
| Jun 21, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.56 | 1.34% | 100 |
| Jun 20, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.68 | 0.87% | 100 |
| Jun 18, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.11 | -1.23% | 100 |
| Jun 17, 2024 | 66.43 | 66.43 | 66.07 | 66.07 | 65.93 | 1.09% | 744 |
| Jun 14, 2024 | 65.16 | 65.36 | 65.16 | 65.36 | 65.21 | 0.32% | 1,514 |
| Jun 13, 2024 | 65.23 | 65.23 | 65.15 | 65.15 | 65.00 | -1.82% | 330 |
| Jun 12, 2024 | 66.15 | 66.36 | 66.15 | 66.36 | 66.21 | -0.08% | 319 |
| Jun 11, 2024 | 66.08 | 66.41 | 66.08 | 66.41 | 66.26 | 0.30% | 800 |