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 )

83.68 -1.39 (-1.63%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 1, 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 (%)
Apr 30, 2014 244.41 245.52 240.49 241.32 3,665 -2.91(-1.19%)
Apr 29, 2014 247.25 248.32 244.21 244.23 5,947 +0.73(+0.30%)
Apr 28, 2014 242.08 244.89 240.59 243.50 8,742 +3.64(+1.52%)
Apr 25, 2014 239.00 240.10 236.01 239.86 8,680 -1.35(-0.56%)
Apr 24, 2014 245.00 245.10 241.04 241.22 5,633 -1.56(-0.64%)
Apr 23, 2014 245.17 245.55 242.36 242.78 5,672 -4.09(-1.66%)
Apr 22, 2014 251.31 251.55 246.04 246.86 9,585 -2.85(-1.14%)
Apr 21, 2014 245.83 250.03 245.03 249.71 7,173 +0.73(+0.29%)
Apr 17, 2014 239.76 248.98 248.98 248.98 6,400 +7.91(+3.28%)
Apr 16, 2014 246.24 246.38 241.04 241.08 20,907 -0.80(-0.33%)
Apr 15, 2014 245.17 246.39 239.10 241.87 17,862 -4.34(-1.76%)
Apr 14, 2014 246.35 246.80 244.58 246.21 4,166 +1.87(+0.77%)
Apr 11, 2014 245.79 248.22 244.30 244.34 12,712 -6.31(-2.52%)
Apr 10, 2014 256.27 256.27 247.84 250.65 11,603 -7.01(-2.72%)
Apr 09, 2014 257.76 258.63 254.22 257.65 4,912 +3.68(+1.45%)
Apr 08, 2014 256.86 258.35 253.70 253.98 7,321 -1.94(-0.76%)
Apr 07, 2014 259.25 259.60 254.78 255.92 11,854 -4.82(-1.85%)
Apr 04, 2014 265.32 265.32 258.97 260.74 30,093 -5.38(-2.02%)
Apr 03, 2014 267.02 267.75 264.63 266.12 5,709 -3.26(-1.21%)
Apr 02, 2014 268.79 270.18 267.50 269.38 10,329 +4.34(+1.64%)
Apr 01, 2014 262.23 265.08 262.06 265.04 6,246 +6.66(+2.58%)
Mar 31, 2014 261.33 263.34 257.86 258.38 7,352 +1.63(+0.63%)
Mar 28, 2014 253.25 258.49 253.25 256.75 6,110 +4.30(+1.70%)
Mar 27, 2014 254.67 256.26 249.71 252.45 13,412 -3.74(-1.46%)
Mar 26, 2014 262.02 262.22 256.20 256.20 9,239 -5.76(-2.20%)
Mar 25, 2014 264.18 265.29 260.67 261.95 8,299 +2.53(+0.98%)
Mar 24, 2014 265.25 265.25 258.73 259.42 13,021 -5.86(-2.21%)
Mar 21, 2014 270.63 271.35 264.90 265.29 19,395 -8.50(-3.10%)
Mar 20, 2014 273.23 274.20 269.69 273.78 11,116 +1.60(+0.59%)
Mar 19, 2014 267.02 274.44 266.98 272.18 12,957 +6.03(+2.26%)
Mar 18, 2014 269.59 269.59 266.05 266.15 6,037 -2.95(-1.10%)
Mar 17, 2014 266.12 269.38 264.94 269.10 12,688 +5.79(+2.20%)
Mar 14, 2014 259.77 264.69 259.77 263.31 24,385 -0.07(-0.03%)
Mar 13, 2014 277.25 277.49 263.34 263.38 24,010 -10.96(-4.00%)
Mar 12, 2014 275.38 276.45 272.98 274.34 10,339 -6.35(-2.26%)
Mar 11, 2014 283.29 284.64 280.27 280.68 9,371 -2.05(-0.72%)
Mar 10, 2014 283.70 284.74 282.14 282.73 12,020 -1.11(-0.39%)
Mar 07, 2014 286.13 286.15 281.86 283.84 26,108 +5.17(+1.85%)
Mar 06, 2014 277.30 278.67 275.72 278.67 13,668 +7.91(+2.92%)
Mar 05, 2014 272.43 273.64 269.52 270.76 6,240 -1.46(-0.53%)
Mar 04, 2014 265.74 272.39 265.74 272.22 22,831 +12.03(+4.63%)
Mar 03, 2014 261.75 263.41 259.74 260.19 44,740 -5.83(-2.19%)
Feb 28, 2014 268.55 271.70 264.83 266.01 7,453 -0.35(-0.13%)
Feb 27, 2014 268.27 269.20 266.26 266.36 16,869 -4.44(-1.64%)
Feb 26, 2014 274.59 275.52 270.80 270.80 6,306 -4.16(-1.51%)
Feb 25, 2014 278.85 278.85 274.96 274.96 9,065 -7.84(-2.77%)
Feb 24, 2014 281.55 284.78 280.79 282.80 7,435 +2.01(+0.72%)
Feb 21, 2014 286.55 286.55 280.72 280.79 7,190 -4.61(-1.61%)
Feb 20, 2014 283.91 288.42 281.31 285.39 8,035 +2.42(+0.86%)
Feb 19, 2014 276.73 283.53 276.73 282.97 7,889 +2.84(+1.02%)
Feb 18, 2014 280.79 281.41 277.04 280.13 11,967 -1.73(-0.62%)
Feb 14, 2014 282.18 281.86 281.86 281.86 6,285 -0.31(-0.11%)
Feb 13, 2014 282.18 283.88 280.93 282.18 4,573 -5.13(-1.79%)
Feb 12, 2014 285.57 289.18 285.19 287.31 11,451 +4.44(+1.57%)
Feb 11, 2014 282.00 284.81 281.43 282.87 11,995 +4.51(+1.62%)
Feb 10, 2014 281.52 282.11 278.36 278.36 3,529 -2.43(-0.86%)
Feb 07, 2014 283.42 283.42 277.29 280.79 14,915 -0.44(-0.16%)
Feb 06, 2014 279.23 282.59 279.06 281.23 9,498 +3.91(+1.41%)
Feb 05, 2014 273.57 278.67 273.23 277.32 9,341 +6.95(+2.57%)
Feb 04, 2014 267.50 271.25 266.63 270.37 17,071 +8.48(+3.24%)
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.