Skip to main content

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

71.14 +2.71 (+3.96%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 260.65 262.65 257.19 257.71 7,372 +1.63(+0.63%)
Mar 28, 2014 252.59 257.81 252.59 256.08 6,126 +4.29(+1.70%)
Mar 27, 2014 254.01 255.59 249.06 251.79 13,447 -3.74(-1.46%)
Mar 26, 2014 261.34 261.54 255.53 255.53 9,263 -5.74(-2.20%)
Mar 25, 2014 263.48 264.59 259.99 261.27 8,321 +2.52(+0.98%)
Mar 24, 2014 264.56 264.56 258.05 258.75 13,055 -5.85(-2.21%)
Mar 21, 2014 269.92 270.64 264.21 264.59 19,446 -8.47(-3.10%)
Mar 20, 2014 272.51 273.48 268.98 273.07 11,145 +1.60(+0.59%)
Mar 19, 2014 266.32 273.72 266.29 271.47 12,991 +6.01(+2.26%)
Mar 18, 2014 268.88 268.88 265.36 265.46 6,053 -2.94(-1.10%)
Mar 17, 2014 265.42 268.67 264.25 268.40 12,722 +5.78(+2.20%)
Mar 14, 2014 259.09 264.00 259.09 262.62 24,449 -0.07(-0.03%)
Mar 13, 2014 276.52 276.77 262.65 262.69 24,073 -10.93(-3.99%)
Mar 12, 2014 274.66 275.73 272.27 273.62 10,366 -6.33(-2.26%)
Mar 11, 2014 282.54 283.89 279.54 279.95 9,395 -2.04(-0.72%)
Mar 10, 2014 282.96 284.00 281.40 281.99 12,052 -1.11(-0.39%)
Mar 07, 2014 285.38 285.40 281.13 283.10 26,177 +5.16(+1.85%)
Mar 06, 2014 276.58 277.94 275.00 277.94 13,704 +7.89(+2.92%)
Mar 05, 2014 271.72 272.93 268.81 270.06 6,256 -1.45(-0.54%)
Mar 04, 2014 265.04 271.68 265.04 271.51 22,891 +12.00(+4.63%)
Mar 03, 2014 261.06 262.72 259.06 259.51 44,857 -5.81(-2.19%)
Feb 28, 2014 267.84 270.99 264.14 265.32 7,472 -0.35(-0.13%)
Feb 27, 2014 267.57 268.50 265.56 265.66 16,914 -4.43(-1.64%)
Feb 26, 2014 273.87 274.80 270.09 270.09 6,322 -4.15(-1.51%)
Feb 25, 2014 278.12 278.12 274.24 274.24 9,089 -7.82(-2.77%)
Feb 24, 2014 280.81 284.04 280.05 282.06 7,454 +2.01(+0.72%)
Feb 21, 2014 285.80 285.80 279.98 280.05 7,209 -4.59(-1.61%)
Feb 20, 2014 283.17 287.66 280.57 284.65 8,056 +2.41(+0.86%)
Feb 19, 2014 276.01 282.79 276.01 282.23 7,909 +2.84(+1.02%)
Feb 18, 2014 280.05 280.68 276.32 279.40 11,999 -1.73(-0.62%)
Feb 14, 2014 281.44 281.13 281.13 281.13 6,302 -0.31(-0.11%)
Feb 13, 2014 281.44 283.13 280.19 281.44 4,585 -5.12(-1.79%)
Feb 12, 2014 284.83 288.42 284.45 286.56 11,481 +4.43(+1.57%)
Feb 11, 2014 281.26 284.07 280.69 282.13 12,026 +4.50(+1.62%)
Feb 10, 2014 280.78 281.37 277.63 277.63 3,538 -2.42(-0.86%)
Feb 07, 2014 282.68 282.68 276.56 280.05 14,955 -0.44(-0.16%)
Feb 06, 2014 278.50 281.86 278.33 280.49 9,523 +3.89(+1.41%)
Feb 05, 2014 272.86 277.94 272.51 276.59 9,365 +6.93(+2.57%)
Feb 04, 2014 266.81 270.54 265.93 269.66 17,116 +8.46(+3.24%)
Feb 03, 2014 272.65 273.24 261.20 261.20 16,245 -10.38(-3.82%)
Jan 31, 2014 272.06 274.31 270.23 271.58 11,238 -5.15(-1.86%)
Jan 30, 2014 277.77 280.22 276.56 276.73 11,817 +2.08(+0.76%)
Jan 29, 2014 278.60 280.47 272.55 274.66 12,254 -7.19(-2.55%)
Jan 28, 2014 282.37 285.00 281.82 281.85 17,029 -1.66(-0.59%)
Jan 27, 2014 280.09 283.51 276.77 283.51 18,402 +5.04(+1.81%)
Jan 24, 2014 280.02 281.75 278.08 278.47 18,773 -5.15(-1.81%)
Jan 23, 2014 291.19 291.19 281.12 283.62 19,495 -12.14(-4.11%)
Jan 22, 2014 295.41 296.31 292.13 295.76 12,067 +2.07(+0.71%)
Jan 21, 2014 294.41 295.00 293.04 293.68 7,452 -0.99(-0.33%)
Jan 17, 2014 299.67 294.67 294.67 294.67 15,581 -3.79(-1.27%)
Jan 16, 2014 300.08 301.50 298.35 298.46 18,991 -5.78(-1.90%)
Jan 15, 2014 303.19 307.38 303.27 304.23 14,089 +1.04(+0.34%)
Jan 14, 2014 301.78 303.51 300.36 303.19 18,686 +4.19(+1.40%)
Jan 13, 2014 303.19 303.37 297.45 299.01 23,626 -5.12(-1.68%)
Jan 10, 2014 309.32 310.60 302.71 304.13 35,423 -11.35(-3.60%)
Jan 09, 2014 317.55 321.18 315.20 315.48 7,680 -5.19(-1.62%)
Jan 08, 2014 322.19 324.99 319.97 320.66 9,643 +2.14(+0.67%)
Jan 07, 2014 319.21 320.73 317.34 318.52 9,038 -2.80(-0.87%)
Jan 06, 2014 322.64 322.74 317.48 321.32 7,795 -3.53(-1.09%)
Jan 03, 2014 328.07 328.62 322.39 324.85 8,220 -0.62(-0.19%)
Jan 02, 2014 329.21 329.21 322.98 325.48 19,335 -2.52(-0.77%)
Dec 31, 2013 323.40 328.00 328.00 328.00 15,148 +6.09(+1.89%)
Dec 30, 2013 325.51 325.78 321.63 321.91 7,550 -6.64(-2.02%)
Dec 27, 2013 326.65 329.63 324.33 328.55 15,918 +2.35(+0.72%)
Dec 26, 2013 324.09 326.72 323.57 326.20 16,245 +3.70(+1.15%)
Dec 24, 2013 318.97 322.50 317.93 322.50 8,656 +7.85(+2.50%)
Dec 23, 2013 311.32 314.82 309.76 314.64 5,911 +4.57(+1.47%)
Dec 20, 2013 314.54 318.17 309.60 310.08 21,071 -13.70(-4.23%)
Dec 19, 2013 322.53 326.44 320.94 323.78 14,431 +1.04(+0.32%)
Dec 18, 2013 324.19 326.13 315.86 322.74 17,491 +4.22(+1.32%)
Dec 17, 2013 325.61 325.61 317.83 318.52 6,475 -4.99(-1.54%)
Dec 16, 2013 316.27 323.50 315.30 323.50 8,998 +3.81(+1.19%)
Dec 13, 2013 320.94 323.02 319.00 319.69 12,275 -4.67(-1.44%)
Dec 12, 2013 321.08 324.92 320.66 324.37 9,356 +3.98(+1.24%)
Dec 11, 2013 316.41 321.33 314.99 320.39 7,339 +6.81(+2.17%)
Dec 10, 2013 314.33 317.72 313.02 313.57 18,278 -7.89(-2.45%)
Dec 09, 2013 323.22 323.22 320.18 321.46 4,503 -1.97(-0.61%)
Dec 06, 2013 325.89 328.10 322.50 323.43 14,123 -4.15(-1.27%)
Dec 05, 2013 327.24 329.52 324.02 327.58 15,068 +2.49(+0.77%)
Dec 04, 2013 324.95 327.30 322.26 325.09 9,199 +9.27(+2.94%)
Dec 03, 2013 316.27 317.38 313.75 315.82 3,798 -3.77(-1.18%)
Dec 02, 2013 315.30 320.08 313.99 319.59 8,147 +8.23(+2.64%)
Nov 29, 2013 316.03 316.51 310.70 311.36 6,128 -1.04(-0.33%)
Nov 27, 2013 310.91 316.51 310.91 312.40 9,500 +1.25(+0.40%)
Nov 26, 2013 312.33 312.33 308.18 311.15 8,275 -3.88(-1.23%)
Nov 25, 2013 317.86 317.86 313.25 315.03 8,200 -2.46(-0.77%)
Nov 22, 2013 321.70 321.70 315.61 317.48 14,622 -9.27(-2.84%)
Nov 21, 2013 330.56 333.81 324.61 326.75 12,895 -1.52(-0.46%)
Nov 20, 2013 312.12 329.76 310.04 328.27 11,990 +15.95(+5.11%)
Nov 19, 2013 309.35 313.57 307.72 312.33 5,799 +6.30(+2.06%)
Nov 18, 2013 311.84 311.84 306.03 306.03 5,303 -5.64(-1.81%)
Nov 15, 2013 311.53 314.23 311.53 311.67 2,335 -0.90(-0.29%)
Nov 14, 2013 314.33 316.34 307.90 312.57 18,678 -9.82(-3.05%)
Nov 12, 2013 325.13 325.19 322.05 322.39 8,957 -3.98(-1.22%)
Nov 11, 2013 322.64 326.61 321.70 326.37 11,225 +3.77(+1.17%)
Nov 08, 2013 318.24 322.98 317.03 322.60 17,350 +21.48(+7.13%)
Nov 07, 2013 309.66 309.66 300.81 301.12 7,103 -7.96(-2.57%)
Nov 06, 2013 309.77 312.26 308.87 309.08 5,677 -0.27(-0.09%)
Nov 05, 2013 302.81 309.52 302.81 309.35 22,943 +10.37(+3.47%)
Nov 04, 2013 297.69 299.29 295.86 298.98 3,885 -0.97(-0.32%)
Nov 01, 2013 293.58 300.12 293.45 299.94 13,870 +9.51(+3.28%)
Oct 31, 2013 288.18 294.48 287.49 290.43 18,478 -1.63(-0.56%)
Oct 30, 2013 287.42 293.20 285.45 292.06 9,580 +4.74(+1.65%)
Oct 29, 2013 290.88 290.92 287.28 287.32 2,958 -0.76(-0.26%)
Oct 28, 2013 287.56 288.08 284.58 288.08 8,820 +2.70(+0.95%)
Oct 25, 2013 286.28 286.52 284.03 285.38 3,709 -3.04(-1.06%)
Oct 24, 2013 282.99 288.43 282.30 288.43 7,847 +3.56(+1.25%)
Oct 23, 2013 287.14 287.25 281.58 284.86 11,254 -3.67(-1.27%)
Oct 22, 2013 291.23 291.23 286.94 288.53 16,722 -10.24(-3.43%)
Oct 21, 2013 296.55 300.57 294.37 298.77 20,318 +3.11(+1.05%)
Oct 18, 2013 295.34 295.76 292.10 295.65 9,845 -1.69(-0.57%)
Oct 17, 2013 301.02 302.23 295.07 297.35 23,299 -9.06(-2.96%)
Oct 16, 2013 319.07 320.39 306.41 306.41 10,011 -11.69(-3.68%)
Oct 15, 2013 312.99 318.24 311.84 318.10 8,090 +0.52(+0.16%)
Oct 14, 2013 310.53 319.83 309.66 317.58 9,828 +7.75(+2.50%)
Oct 11, 2013 304.27 310.18 303.47 309.84 4,473 -0.03(-0.01%)
Oct 10, 2013 316.03 318.38 309.87 309.87 11,362 -1.45(-0.47%)
Oct 09, 2013 307.77 311.32 306.72 311.32 6,973 +6.47(+2.12%)
Oct 08, 2013 305.41 305.89 301.26 304.86 7,373 +0.55(+0.18%)
Oct 07, 2013 304.02 305.58 302.68 304.30 5,017 -3.70(-1.20%)
Oct 04, 2013 308.83 310.81 307.87 308.00 7,794 +0.59(+0.19%)
Oct 03, 2013 308.28 308.28 302.61 307.42 5,951 +1.26(+0.41%)
Oct 02, 2013 306.76 308.04 301.78 306.16 3,695 -1.50(-0.49%)
Oct 01, 2013 307.17 309.98 307.17 307.66 2,462 +3.63(+1.19%)
Sep 27, 2013 306.34 306.34 302.43 304.02 5,772 -2.04(-0.67%)
Sep 26, 2013 304.93 306.72 303.51 306.07 8,661 +5.95(+1.98%)
Sep 25, 2013 303.75 303.75 298.18 300.11 5,492 -1.70(-0.56%)
Sep 24, 2013 309.46 310.53 301.81 301.81 15,601 -10.65(-3.41%)
Sep 23, 2013 316.31 316.89 311.99 312.46 11,054 -6.05(-1.90%)
Sep 20, 2013 321.18 322.95 316.58 318.52 6,188 -5.64(-1.74%)
Sep 19, 2013 317.65 326.06 317.58 324.16 17,407 +5.78(+1.81%)
Sep 18, 2013 330.87 337.54 314.13 318.38 26,943 -12.66(-3.82%)
Sep 17, 2013 334.67 337.34 330.59 331.04 11,589 -7.96(-2.35%)
Sep 16, 2013 324.54 339.22 325.34 339.00 13,690 +6.30(+1.89%)
Sep 13, 2013 333.22 335.09 329.69 332.69 8,642 -3.43(-1.02%)
Sep 12, 2013 329.69 336.13 328.08 336.13 7,359 +0.83(+0.25%)
Sep 11, 2013 338.69 346.12 335.30 335.30 11,852 -9.06(-2.63%)
Sep 10, 2013 340.38 344.46 335.12 344.36 8,705 +7.39(+2.19%)
Sep 09, 2013 330.76 337.37 330.35 336.97 6,903 -0.95(-0.28%)
Sep 06, 2013 335.75 340.35 331.04 337.93 15,296 -5.05(-1.47%)
Sep 05, 2013 334.57 343.08 333.43 342.98 14,936 +14.32(+4.36%)
Sep 04, 2013 325.33 329.49 323.31 328.65 10,530 +1.63(+0.50%)
Sep 03, 2013 324.30 333.08 324.23 327.03 9,243 +12.73(+4.05%)
Aug 30, 2013 313.50 316.27 309.11 314.30 10,593 +1.04(+0.33%)
Aug 29, 2013 324.05 325.06 311.29 313.26 28,652 -7.96(-2.48%)
Aug 28, 2013 319.69 324.64 318.24 321.22 10,993 +7.19(+2.29%)
Aug 27, 2013 321.91 323.57 312.33 314.02 39,437 -11.93(-3.66%)
Aug 26, 2013 328.45 330.45 325.44 325.96 17,121 -4.74(-1.43%)
Aug 23, 2013 344.29 346.33 329.64 330.70 31,338 -13.56(-3.94%)
Aug 22, 2013 349.62 351.83 342.35 344.25 21,471 -8.23(-2.34%)
Aug 21, 2013 346.50 352.83 341.94 352.49 10,515 +10.69(+3.13%)
Aug 20, 2013 345.67 345.92 340.60 341.80 15,003 -8.13(-2.32%)
Aug 19, 2013 345.81 352.04 345.12 349.93 18,667 +8.92(+2.62%)
Aug 16, 2013 335.88 347.23 335.23 341.00 14,921 +3.18(+0.94%)
Aug 15, 2013 334.71 337.82 331.32 337.82 8,293 +13.77(+4.25%)
Aug 14, 2013 326.37 326.72 322.85 324.05 4,737 -1.52(-0.47%)
Aug 13, 2013 323.02 327.10 322.74 325.58 16,305 +13.08(+4.18%)
Aug 12, 2013 302.68 312.50 302.68 312.50 5,334 +6.47(+2.11%)
Aug 09, 2013 311.43 312.12 306.03 306.03 5,487 -1.87(-0.61%)
Aug 08, 2013 308.80 309.03 303.54 307.90 41,296 -2.39(-0.77%)
Aug 07, 2013 315.68 315.68 309.25 310.29 8,381 -7.09(-2.24%)
Aug 06, 2013 322.39 322.88 317.38 317.38 5,121 -2.19(-0.69%)
Aug 05, 2013 315.51 321.15 315.27 319.57 10,789 +7.25(+2.32%)
Aug 02, 2013 317.62 317.62 312.00 312.33 21,042 -11.49(-3.55%)
Aug 01, 2013 315.49 326.65 315.08 323.81 9,411 +17.81(+5.82%)
Jul 31, 2013 320.32 321.70 304.41 306.00 10,585 -4.91(-1.58%)
Jul 30, 2013 306.69 311.57 305.88 310.91 2,676 +1.66(+0.54%)
Jul 29, 2013 306.62 311.32 306.21 309.25 10,632 +6.43(+2.12%)
Jul 26, 2013 303.54 305.78 301.50 302.81 8,891 -5.57(-1.81%)
Jul 25, 2013 312.95 313.92 307.45 308.38 5,236 +0.52(+0.17%)
Jul 24, 2013 306.72 313.57 304.93 307.87 7,570 +11.35(+3.83%)
Jul 23, 2013 298.66 301.20 296.21 296.52 4,531 +2.73(+0.93%)
Jul 22, 2013 292.99 294.33 290.37 293.79 8,987 -0.83(-0.28%)
Jul 19, 2013 302.05 302.26 294.41 294.62 9,993 -14.18(-4.59%)
Jul 18, 2013 299.53 308.80 299.43 308.80 12,535 +10.90(+3.66%)
Jul 17, 2013 295.03 298.66 293.79 297.90 7,321 -1.63(-0.54%)
Jul 16, 2013 301.98 302.50 298.56 299.53 5,690 -3.29(-1.09%)
Jul 15, 2013 306.76 306.76 302.33 302.81 5,622 -4.43(-1.44%)
Jul 12, 2013 302.30 310.36 301.29 307.24 4,094 +0.31(+0.10%)
Jul 11, 2013 310.43 313.88 306.72 306.93 14,417 -11.00(-3.46%)
Jul 10, 2013 310.49 319.75 310.49 317.93 7,156 +7.45(+2.40%)
Jul 09, 2013 310.15 313.05 309.04 310.48 4,093 -1.22(-0.39%)
Jul 08, 2013 313.61 313.78 309.32 311.70 9,299 -8.89(-2.77%)
Jul 05, 2013 312.29 320.63 310.74 320.60 20,985 +30.03(+10.33%)
Jul 03, 2013 288.17 290.57 287.66 290.57 3,233 +2.39(+0.83%)
Jul 02, 2013 287.01 288.94 284.79 288.18 6,097 +0.66(+0.23%)
Jul 01, 2013 293.65 295.07 287.20 287.52 14,744 -2.15(-0.74%)
Jun 28, 2013 300.98 303.26 289.22 289.67 42,294 -15.70(-5.14%)
Jun 26, 2013 301.81 309.25 301.29 305.37 23,651 -6.09(-1.95%)
Jun 25, 2013 302.92 311.46 302.30 311.46 15,836 +7.54(+2.48%)
Jun 24, 2013 311.88 311.88 298.84 303.92 50,856 -3.35(-1.09%)
Jun 21, 2013 292.40 307.28 290.99 307.28 38,566 +15.32(+5.25%)
Jun 20, 2013 288.49 299.54 285.24 291.95 42,807 +14.32(+5.16%)
Jun 19, 2013 267.05 281.75 266.77 277.63 40,327 +7.30(+2.70%)
Jun 18, 2013 273.38 274.14 267.91 270.33 10,220 -0.07(-0.03%)
Jun 17, 2013 264.80 271.86 264.73 270.40 17,202 +4.29(+1.61%)
Jun 14, 2013 264.45 266.25 260.86 266.11 14,341 +1.47(+0.55%)
Jun 13, 2013 271.96 271.96 263.93 264.65 37,327 -12.50(-4.51%)
Jun 12, 2013 273.27 277.56 267.08 277.15 15,014 +11.07(+4.16%)
Jun 11, 2013 278.17 278.46 265.99 266.08 13,580 -9.31(-3.38%)
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.