ProShares Ultra Communication Services (LTL)
NYSEARCA: LTL · Real-Time Price · USD
28.09
+0.64 (2.33%)
At close: Dec 5, 2025, 4:00 PM EST
28.09
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
LTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.96 | 28.39 | 27.96 | 28.09 | 28.09 | 2.33% | 2,359 |
| Dec 4, 2025 | 27.30 | 27.49 | 27.13 | 27.45 | 27.45 | 1.03% | 5,382 |
| Dec 3, 2025 | 27.08 | 27.33 | 27.06 | 27.17 | 27.17 | -0.22% | 13,174 |
| Dec 2, 2025 | 27.00 | 27.34 | 26.96 | 27.23 | 27.23 | 0.77% | 34,639 |
| Dec 1, 2025 | 27.17 | 27.32 | 26.90 | 27.02 | 27.02 | -0.93% | 3,656 |
| Nov 28, 2025 | 27.15 | 27.27 | 27.15 | 27.27 | 27.27 | 1.39% | 1,116 |
| Nov 26, 2025 | 25.82 | 27.03 | 25.82 | 26.90 | 26.90 | 0.14% | 5,075 |
| Nov 25, 2025 | 26.62 | 26.96 | 26.62 | 26.86 | 26.86 | 2.27% | 11,733 |
| Nov 24, 2025 | 26.95 | 26.95 | 26.02 | 26.27 | 26.27 | 2.20% | 5,729 |
| Nov 21, 2025 | 25.42 | 25.97 | 25.28 | 25.70 | 25.70 | 3.47% | 20,341 |
| Nov 20, 2025 | 25.99 | 25.99 | 24.84 | 24.84 | 24.84 | -2.52% | 5,082 |
| Nov 19, 2025 | 25.87 | 26.15 | 25.48 | 25.48 | 25.48 | -0.93% | 3,672 |
| Nov 18, 2025 | 25.37 | 25.83 | 25.14 | 25.72 | 25.72 | 1.21% | 18,140 |
| Nov 17, 2025 | 25.84 | 26.05 | 25.34 | 25.41 | 25.41 | -0.38% | 11,700 |
| Nov 14, 2025 | 25.46 | 25.65 | 25.46 | 25.51 | 25.51 | -0.99% | 6,604 |
| Nov 13, 2025 | 25.88 | 25.88 | 25.75 | 25.76 | 25.76 | -2.96% | 12,824 |
| Nov 12, 2025 | 26.72 | 26.72 | 26.53 | 26.55 | 26.55 | -1.20% | 3,964 |
| Nov 11, 2025 | 26.47 | 26.87 | 26.47 | 26.87 | 26.87 | 1.50% | 9,904 |
| Nov 10, 2025 | 26.32 | 26.47 | 26.19 | 26.47 | 26.47 | 2.18% | 14,916 |
| Nov 7, 2025 | 25.74 | 25.91 | 25.64 | 25.91 | 25.91 | -0.58% | 7,636 |
| Nov 6, 2025 | 26.53 | 26.53 | 26.06 | 26.06 | 26.06 | -1.99% | 6,156 |
| Nov 5, 2025 | 26.57 | 26.71 | 26.50 | 26.59 | 26.59 | 1.31% | 11,940 |
| Nov 4, 2025 | 26.25 | 26.51 | 26.22 | 26.24 | 26.24 | -1.41% | 7,908 |
| Nov 3, 2025 | 27.51 | 27.51 | 26.39 | 26.62 | 26.62 | -2.29% | 24,964 |
| Oct 31, 2025 | 26.89 | 27.30 | 26.89 | 27.24 | 27.24 | 0.70% | 59,076 |
| Oct 30, 2025 | 27.58 | 27.67 | 27.05 | 27.05 | 27.05 | -3.21% | 7,840 |
| Oct 29, 2025 | 28.05 | 28.05 | 27.92 | 27.95 | 27.95 | -0.63% | 4,384 |
| Oct 28, 2025 | 28.37 | 28.47 | 28.12 | 28.12 | 28.12 | -0.85% | 6,076 |
| Oct 27, 2025 | 28.18 | 28.37 | 28.13 | 28.37 | 28.37 | 2.87% | 15,540 |
| Oct 24, 2025 | 27.96 | 27.96 | 27.57 | 27.57 | 27.57 | 0.25% | 18,632 |
| Oct 23, 2025 | 27.66 | 27.69 | 27.51 | 27.51 | 27.51 | -0.56% | 8,720 |
| Oct 22, 2025 | 28.03 | 28.03 | 27.51 | 27.66 | 27.66 | -1.97% | 28,300 |
| Oct 21, 2025 | 28.19 | 28.26 | 27.91 | 28.22 | 28.22 | 1.01% | 51,036 |
| Oct 20, 2025 | 27.65 | 28.03 | 27.65 | 27.94 | 27.94 | 2.09% | 13,172 |
| Oct 17, 2025 | 27.25 | 27.36 | 27.12 | 27.36 | 27.36 | 1.27% | 3,336 |
| Oct 16, 2025 | 27.71 | 27.71 | 26.97 | 27.02 | 27.02 | -1.86% | 6,316 |
| Oct 15, 2025 | 27.84 | 27.84 | 27.45 | 27.53 | 27.53 | 1.20% | 36,608 |
| Oct 14, 2025 | 26.59 | 27.21 | 26.58 | 27.21 | 27.20 | 1.18% | 5,540 |
| Oct 13, 2025 | 26.95 | 27.00 | 26.84 | 26.89 | 26.89 | 1.93% | 20,616 |
| Oct 10, 2025 | 27.75 | 27.75 | 26.38 | 26.38 | 26.38 | -3.70% | 4,800 |
| Oct 9, 2025 | 27.63 | 27.63 | 27.37 | 27.39 | 27.39 | -1.24% | 18,152 |
| Oct 8, 2025 | 27.69 | 27.74 | 27.69 | 27.74 | 27.74 | -0.83% | 2,020 |
| Oct 7, 2025 | 28.29 | 28.29 | 27.97 | 27.97 | 27.97 | -0.84% | 6,580 |
| Oct 6, 2025 | 27.85 | 28.21 | 27.85 | 28.21 | 28.21 | 0.23% | 4,248 |
| Oct 3, 2025 | 28.18 | 28.18 | 28.07 | 28.14 | 28.14 | -0.12% | 3,980 |
| Oct 2, 2025 | 28.10 | 28.25 | 28.10 | 28.18 | 28.18 | -0.59% | 5,008 |
| Oct 1, 2025 | 28.45 | 28.57 | 28.24 | 28.34 | 28.34 | -2.91% | 32,920 |
| Sep 30, 2025 | 29.08 | 29.28 | 28.89 | 29.19 | 29.19 | -0.08% | 34,320 |
| Sep 29, 2025 | 29.29 | 29.50 | 29.20 | 29.22 | 29.22 | 0.54% | 34,064 |
| Sep 26, 2025 | 28.70 | 29.08 | 28.70 | 29.06 | 29.06 | 1.95% | 17,108 |
| Sep 25, 2025 | 28.39 | 28.75 | 28.38 | 28.50 | 28.50 | -0.82% | 13,592 |
| Sep 24, 2025 | 28.86 | 28.86 | 28.68 | 28.74 | 28.74 | -1.72% | 20,552 |
| Sep 23, 2025 | 29.51 | 29.59 | 29.20 | 29.24 | 29.20 | -0.36% | 17,804 |
| Sep 22, 2025 | 29.63 | 29.67 | 29.27 | 29.35 | 29.31 | -0.79% | 27,864 |
| Sep 19, 2025 | 29.29 | 29.58 | 29.28 | 29.58 | 29.54 | 0.92% | 5,564 |
| Sep 18, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.27 | 0.23% | 2,744 |
| Sep 17, 2025 | 29.17 | 29.24 | 29.17 | 29.24 | 29.20 | 0.44% | 8,724 |
| Sep 16, 2025 | 28.81 | 29.11 | 28.81 | 29.11 | 29.07 | -0.72% | 7,780 |
| Sep 15, 2025 | 28.89 | 29.33 | 28.89 | 29.33 | 29.28 | 2.67% | 34,840 |
| Sep 12, 2025 | 28.20 | 28.63 | 28.16 | 28.56 | 28.52 | 1.64% | 29,496 |
| Sep 11, 2025 | 27.17 | 28.19 | 27.16 | 28.10 | 28.06 | 2.93% | 9,820 |
| Sep 10, 2025 | 27.39 | 27.42 | 27.14 | 27.30 | 27.26 | -1.38% | 15,616 |
| Sep 9, 2025 | 27.40 | 27.72 | 27.40 | 27.68 | 27.64 | 1.12% | 27,452 |
| Sep 8, 2025 | 27.26 | 27.47 | 27.26 | 27.38 | 27.34 | 0.38% | 29,348 |
| Sep 5, 2025 | 27.36 | 27.46 | 26.96 | 27.27 | 27.23 | 0.91% | 24,308 |
| Sep 4, 2025 | 26.77 | 27.03 | 26.64 | 27.03 | 26.99 | 1.87% | 12,352 |
| Sep 3, 2025 | 26.26 | 26.54 | 26.24 | 26.53 | 26.49 | 3.35% | 16,348 |
| Sep 2, 2025 | 24.32 | 25.67 | 24.32 | 25.67 | 25.63 | -0.29% | 25,652 |
| Aug 29, 2025 | 25.70 | 25.75 | 25.67 | 25.75 | 25.71 | -0.62% | 6,420 |
| Aug 28, 2025 | 25.88 | 25.91 | 25.88 | 25.91 | 25.87 | 0.63% | 1,284 |
| Aug 27, 2025 | 25.51 | 25.86 | 25.49 | 25.74 | 25.71 | 0.44% | 5,080 |
| Aug 26, 2025 | 25.76 | 25.76 | 25.50 | 25.63 | 25.59 | -1.15% | 10,876 |
| Aug 25, 2025 | 25.53 | 26.02 | 25.53 | 25.93 | 25.89 | 0.69% | 33,160 |
| Aug 22, 2025 | 25.75 | 25.95 | 25.74 | 25.75 | 25.71 | 2.75% | 3,444 |
| Aug 21, 2025 | 24.91 | 25.06 | 24.91 | 25.06 | 25.02 | -0.20% | 1,964 |
| Aug 20, 2025 | 24.81 | 25.20 | 24.81 | 25.11 | 25.07 | -0.54% | 5,860 |
| Aug 19, 2025 | 25.35 | 25.35 | 25.09 | 25.25 | 25.21 | -1.43% | 8,852 |
| Aug 18, 2025 | 25.74 | 25.74 | 25.54 | 25.61 | 25.58 | -1.12% | 33,184 |
| Aug 15, 2025 | 25.82 | 26.06 | 25.82 | 25.90 | 25.86 | 0.30% | 12,336 |
| Aug 14, 2025 | 25.69 | 25.97 | 25.69 | 25.83 | 25.79 | 0.28% | 16,168 |
| Aug 13, 2025 | 25.55 | 25.79 | 25.55 | 25.75 | 25.72 | 1.52% | 17,880 |
| Aug 12, 2025 | 25.05 | 25.39 | 25.05 | 25.37 | 25.33 | 3.99% | 20,800 |
| Aug 11, 2025 | 24.53 | 24.53 | 24.31 | 24.39 | 24.36 | 0.89% | 7,760 |
| Aug 8, 2025 | 24.19 | 24.21 | 24.17 | 24.18 | 24.14 | 0.75% | 3,044 |
| Aug 7, 2025 | 24.29 | 24.29 | 23.86 | 24.00 | 23.97 | -1.19% | 14,168 |
| Aug 6, 2025 | 24.21 | 24.40 | 24.05 | 24.29 | 24.25 | 0.58% | 25,332 |
| Aug 5, 2025 | 24.57 | 24.57 | 24.14 | 24.15 | 24.11 | -1.40% | 6,760 |
| Aug 4, 2025 | 24.07 | 24.49 | 24.07 | 24.49 | 24.46 | 3.88% | 16,304 |
| Aug 1, 2025 | 23.81 | 23.81 | 23.50 | 23.58 | 23.54 | -2.59% | 16,196 |
| Jul 31, 2025 | 24.64 | 24.72 | 24.21 | 24.21 | 24.17 | 2.00% | 9,192 |
| Jul 30, 2025 | 23.88 | 23.97 | 23.30 | 23.73 | 23.70 | 0.48% | 79,104 |
| Jul 29, 2025 | 23.96 | 23.98 | 23.62 | 23.62 | 23.58 | -1.81% | 69,312 |
| Jul 28, 2025 | 24.19 | 24.19 | 23.96 | 24.05 | 24.02 | -0.85% | 82,624 |
| Jul 25, 2025 | 24.38 | 24.38 | 24.23 | 24.26 | 24.22 | -2.38% | 12,792 |
| Jul 24, 2025 | 25.11 | 25.11 | 24.84 | 24.85 | 24.81 | 0.84% | 10,364 |
| Jul 23, 2025 | 24.50 | 24.64 | 24.50 | 24.64 | 24.61 | 0.76% | 1,356 |
| Jul 22, 2025 | 24.48 | 24.51 | 24.36 | 24.46 | 24.42 | 0.56% | 6,612 |
| Jul 21, 2025 | 24.20 | 24.32 | 24.20 | 24.32 | 24.28 | 2.60% | 5,176 |
| Jul 18, 2025 | 23.55 | 23.71 | 23.55 | 23.70 | 23.67 | -0.89% | 6,452 |
| Jul 17, 2025 | 23.95 | 23.96 | 23.86 | 23.92 | 23.88 | 0.50% | 11,488 |