ProShares Ultra Communication Services (LTL)
NYSEARCA: LTL · Real-Time Price · USD
83.68
+3.12 (3.87%)
May 12, 2025, 4:00 PM - Market closed
LTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 82.94 | 83.86 | 82.94 | 83.68 | 83.68 | 3.87% | 3,129 |
| May 9, 2025 | 81.10 | 81.10 | 80.56 | 80.56 | 80.56 | -1.00% | 1,079 |
| May 8, 2025 | 81.44 | 82.66 | 81.37 | 81.37 | 81.37 | 0.44% | 3,204 |
| May 7, 2025 | 83.00 | 83.26 | 79.95 | 81.02 | 81.02 | -0.42% | 16,377 |
| May 6, 2025 | 79.78 | 81.78 | 79.78 | 81.36 | 81.36 | -0.10% | 1,571 |
| May 5, 2025 | 79.83 | 81.86 | 79.83 | 81.44 | 81.44 | 0.46% | 6,650 |
| May 2, 2025 | 79.97 | 81.57 | 79.97 | 81.07 | 81.07 | 2.78% | 3,806 |
| May 1, 2025 | 78.78 | 80.10 | 78.51 | 78.88 | 78.88 | 1.06% | 7,881 |
| Apr 30, 2025 | 76.76 | 78.05 | 76.34 | 78.05 | 78.05 | 0.18% | 1,251 |
| Apr 29, 2025 | 77.02 | 77.92 | 76.42 | 77.90 | 77.90 | 1.32% | 2,803 |
| Apr 28, 2025 | 76.13 | 76.94 | 75.75 | 76.89 | 76.89 | 1.00% | 1,766 |
| Apr 25, 2025 | 76.24 | 76.30 | 75.40 | 76.13 | 76.13 | 0.93% | 5,093 |
| Apr 24, 2025 | 73.52 | 75.42 | 73.52 | 75.42 | 75.42 | 3.99% | 3,117 |
| Apr 23, 2025 | 73.11 | 74.48 | 71.95 | 72.52 | 72.52 | 3.50% | 3,848 |
| Apr 22, 2025 | 69.75 | 70.53 | 69.05 | 70.07 | 70.07 | 4.98% | 2,269 |
| Apr 21, 2025 | 67.52 | 67.52 | 65.75 | 66.75 | 66.75 | -4.62% | 1,812 |
| Apr 17, 2025 | 70.22 | 70.75 | 69.58 | 69.98 | 69.98 | 1.27% | 1,848 |
| Apr 16, 2025 | 71.27 | 71.72 | 68.19 | 69.10 | 69.10 | -5.41% | 3,337 |
| Apr 15, 2025 | 72.53 | 74.07 | 72.53 | 73.05 | 73.05 | 0.57% | 2,902 |
| Apr 14, 2025 | 72.79 | 74.47 | 71.81 | 72.64 | 72.64 | 1.32% | 3,804 |
| Apr 11, 2025 | 70.22 | 71.93 | 69.34 | 71.69 | 71.69 | 1.46% | 5,261 |
| Apr 10, 2025 | 73.91 | 73.91 | 69.16 | 70.66 | 70.66 | -6.81% | 4,021 |
| Apr 9, 2025 | 62.80 | 75.95 | 62.80 | 75.82 | 75.82 | 17.88% | 1,071 |
| Apr 8, 2025 | 68.58 | 70.83 | 64.28 | 64.32 | 64.32 | -3.06% | 2,512 |
| Apr 7, 2025 | 59.22 | 70.44 | 59.22 | 66.35 | 66.35 | 0.03% | 16,010 |
| Apr 4, 2025 | 72.00 | 72.00 | 66.33 | 66.33 | 66.33 | -11.48% | 52,035 |
| Apr 3, 2025 | 78.07 | 78.45 | 74.93 | 74.93 | 74.93 | -9.02% | 35,763 |
| Apr 2, 2025 | 81.03 | 82.69 | 81.03 | 82.36 | 82.36 | 1.14% | 4,405 |
| Apr 1, 2025 | 80.58 | 81.50 | 80.58 | 81.44 | 81.44 | -0.30% | 8,801 |
| Mar 31, 2025 | 79.96 | 81.83 | 79.94 | 81.68 | 81.68 | 1.58% | 3,132 |
| 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 |