Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Short 20 Year Treasury -3X ETF (NY: TTT )

58.42 +0.27 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 259.01 264.67 258.39 261.03 20,559 -1.46(-0.56%)
Oct 30, 2013 258.33 263.52 256.56 262.49 10,659 +4.26(+1.65%)
Oct 29, 2013 261.44 261.47 258.20 258.23 3,292 -0.68(-0.26%)
Oct 28, 2013 258.45 258.92 255.78 258.92 9,813 +2.43(+0.95%)
Oct 25, 2013 257.30 257.52 255.28 256.49 4,127 -2.74(-1.06%)
Oct 24, 2013 254.35 259.23 253.73 259.23 8,731 +3.20(+1.25%)
Oct 23, 2013 258.08 258.17 253.07 256.03 12,522 -3.30(-1.27%)
Oct 22, 2013 261.75 261.75 257.89 259.32 18,606 -9.20(-3.43%)
Oct 21, 2013 266.54 270.14 264.58 268.52 22,607 +2.80(+1.05%)
Oct 18, 2013 265.45 265.82 262.54 265.73 10,954 -1.52(-0.57%)
Oct 17, 2013 270.55 271.63 265.20 267.25 25,923 -8.14(-2.96%)
Oct 16, 2013 286.77 287.96 275.39 275.39 11,138 -10.51(-3.68%)
Oct 15, 2013 281.30 286.03 280.28 285.90 9,001 +0.47(+0.16%)
Oct 14, 2013 279.10 287.46 278.32 285.44 10,935 +6.96(+2.50%)
Oct 11, 2013 273.47 278.78 272.75 278.47 4,976 -0.03(-0.01%)
Oct 10, 2013 284.04 286.15 278.50 278.50 12,642 -1.30(-0.47%)
Oct 09, 2013 276.62 279.81 275.68 279.81 7,759 +5.81(+2.12%)
Oct 08, 2013 274.49 274.93 270.76 274.00 8,204 +0.50(+0.18%)
Oct 07, 2013 273.25 274.65 272.04 273.50 5,583 -3.33(-1.20%)
Oct 04, 2013 277.57 279.35 276.70 276.83 8,672 +0.53(+0.19%)
Oct 03, 2013 277.07 277.07 271.98 276.30 6,622 +1.13(+0.41%)
Oct 02, 2013 275.71 276.86 271.23 275.17 4,112 -1.35(-0.49%)
Oct 01, 2013 276.08 278.60 276.08 276.51 2,739 +3.26(+1.19%)
Sep 27, 2013 275.33 275.33 271.82 273.25 6,422 -1.83(-0.67%)
Sep 26, 2013 274.06 275.68 272.79 275.08 9,637 +5.35(+1.98%)
Sep 25, 2013 273.00 273.00 268.00 269.73 6,110 -1.53(-0.56%)
Sep 24, 2013 278.13 279.10 271.26 271.26 17,358 -9.58(-3.41%)
Sep 23, 2013 284.29 284.82 280.40 280.84 12,299 -5.44(-1.90%)
Sep 20, 2013 288.67 290.26 284.54 286.28 6,885 -5.07(-1.74%)
Sep 19, 2013 285.50 293.06 285.44 291.35 19,368 +5.19(+1.81%)
Sep 18, 2013 297.38 303.37 282.33 286.15 29,977 -11.38(-3.82%)
Sep 17, 2013 300.79 303.19 297.13 297.53 12,894 -7.15(-2.35%)
Sep 16, 2013 291.69 304.88 292.41 304.68 15,231 +5.66(+1.89%)
Sep 13, 2013 299.49 301.17 296.32 299.02 9,616 -3.08(-1.02%)
Sep 12, 2013 296.32 302.10 294.87 302.10 8,188 +0.75(+0.25%)
Sep 11, 2013 304.40 311.09 301.36 301.36 13,187 -8.14(-2.63%)
Sep 10, 2013 305.93 309.59 301.20 309.50 9,686 +6.64(+2.19%)
Sep 09, 2013 297.28 303.22 296.91 302.86 7,680 -0.86(-0.28%)
Sep 06, 2013 301.76 305.89 297.53 303.72 17,019 -4.54(-1.47%)
Sep 05, 2013 300.70 308.35 299.68 308.26 16,618 +12.87(+4.36%)
Sep 04, 2013 292.40 296.13 290.59 295.39 11,715 +1.46(+0.50%)
Sep 03, 2013 291.47 299.37 291.41 293.93 10,284 +11.44(+4.05%)
Aug 30, 2013 281.77 284.26 277.82 282.48 11,786 +0.93(+0.33%)
Aug 29, 2013 291.25 292.15 279.78 281.55 31,879 -7.15(-2.48%)
Aug 28, 2013 287.33 291.78 286.03 288.70 12,231 +6.47(+2.29%)
Aug 27, 2013 289.32 290.82 280.71 282.24 43,879 -10.73(-3.66%)
Aug 26, 2013 295.20 297.00 292.50 292.96 19,049 -4.26(-1.43%)
Aug 23, 2013 309.44 311.27 296.27 297.22 34,868 -12.19(-3.94%)
Aug 22, 2013 314.23 316.22 307.70 309.41 23,889 -7.40(-2.34%)
Aug 21, 2013 311.43 317.12 307.33 316.81 11,700 +9.61(+3.13%)
Aug 20, 2013 310.68 310.90 306.12 307.20 16,693 -7.31(-2.32%)
Aug 19, 2013 310.81 316.40 310.19 314.51 20,769 +8.02(+2.62%)
Aug 16, 2013 301.88 312.08 301.29 306.49 16,602 +2.86(+0.94%)
Aug 15, 2013 300.83 303.62 297.79 303.62 9,227 +12.37(+4.25%)
Aug 14, 2013 293.33 293.64 290.16 291.25 5,270 -1.37(-0.47%)
Aug 13, 2013 290.32 293.99 290.07 292.62 18,142 +11.75(+4.18%)
Aug 12, 2013 272.04 280.87 272.04 280.87 5,935 +5.81(+2.11%)
Aug 09, 2013 279.90 280.52 275.05 275.05 6,105 -1.68(-0.61%)
Aug 08, 2013 277.54 277.75 272.81 276.73 45,947 -2.14(-0.77%)
Aug 07, 2013 283.73 283.73 277.94 278.88 9,325 -6.38(-2.24%)
Aug 06, 2013 289.76 290.20 285.25 285.25 5,698 -1.97(-0.69%)
Aug 05, 2013 283.57 288.64 283.35 287.22 12,005 +6.51(+2.32%)
Aug 02, 2013 285.47 285.47 280.41 280.71 23,412 -10.32(-3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.