Skip to main content

Ultrashort Lehman 20 Year Treasury -2X ETF (NY: TBT )

33.48 +0.91 (+2.81%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 34.89 35.17 34.49 34.59 7,121,062 -1.26(-3.51%)
Jan 29, 2015 35.72 36.07 35.45 35.85 3,537,763 +0.44(+1.25%)
Jan 28, 2015 36.49 36.51 35.06 35.40 6,705,692 -1.19(-3.26%)
Jan 27, 2015 35.97 36.83 35.76 36.60 4,504,442 -0.14(-0.39%)
Jan 26, 2015 36.45 36.89 36.25 36.74 3,316,176 +0.24(+0.64%)
Jan 23, 2015 36.79 36.85 36.28 36.51 3,436,942 -1.05(-2.79%)
Jan 22, 2015 36.92 37.91 36.85 37.56 5,122,413 +0.27(+0.73%)
Jan 21, 2015 36.28 37.51 36.09 37.29 4,333,907 +0.86(+2.36%)
Jan 20, 2015 36.84 36.90 36.33 36.43 3,662,173 -0.99(-2.63%)
Jan 16, 2015 36.84 37.49 36.59 37.41 4,852,251 +0.98(+2.68%)
Jan 15, 2015 37.64 37.69 36.36 36.44 5,934,261 -1.20(-3.19%)
Jan 14, 2015 37.09 37.69 36.87 37.64 5,625,556 -0.57(-1.49%)
Jan 13, 2015 38.45 38.62 37.76 38.21 4,390,994 +0.00(+0.00%)
Jan 12, 2015 38.70 38.75 37.93 38.21 3,396,614 -0.47(-1.22%)
Jan 09, 2015 39.78 39.90 38.65 38.68 4,062,630 -0.83(-2.11%)
Jan 08, 2015 39.16 39.65 39.10 39.51 3,478,204 +1.01(+2.63%)
Jan 07, 2015 38.89 39.22 38.16 38.50 4,406,685 +0.15(+0.40%)
Jan 06, 2015 38.94 39.23 37.83 38.34 6,788,564 -1.43(-3.59%)
Jan 05, 2015 40.64 40.68 39.60 39.77 4,806,356 -1.34(-3.25%)
Jan 02, 2015 41.74 41.86 40.85 41.11 4,230,262 -0.83(-1.98%)
Dec 31, 2014 42.12 41.94 41.94 41.94 3,861,077 -0.25(-0.60%)
Dec 30, 2014 41.96 42.27 41.80 42.19 3,343,418 -0.15(-0.36%)
Dec 29, 2014 42.73 42.77 42.19 42.35 3,309,191 -0.71(-1.64%)
Dec 26, 2014 42.98 43.33 42.94 43.05 2,129,064 -0.27(-0.63%)
Dec 24, 2014 44.02 43.32 43.32 43.32 1,690,410 -0.54(-1.24%)
Dec 23, 2014 42.58 43.89 42.47 43.87 3,731,561 +1.75(+4.16%)
Dec 22, 2014 42.57 42.67 42.07 42.11 3,648,964 -0.19(-0.45%)
Dec 19, 2014 43.15 43.27 42.26 42.30 2,930,680 -0.94(-2.17%)
Dec 18, 2014 42.94 43.37 42.83 43.24 4,268,288 +1.34(+3.19%)
Dec 17, 2014 41.63 42.42 41.45 41.91 5,590,189 +0.71(+1.73%)
Dec 16, 2014 41.30 42.01 41.11 41.19 4,573,905 -1.01(-2.40%)
Dec 15, 2014 42.50 42.65 41.77 42.20 4,401,267 +0.14(+0.34%)
Dec 12, 2014 42.66 42.94 42.01 42.06 4,963,069 -1.31(-3.02%)
Dec 11, 2014 43.85 44.17 43.33 43.37 3,102,533 -0.21(-0.48%)
Dec 10, 2014 44.26 44.35 43.40 43.58 2,550,435 -0.67(-1.51%)
Dec 09, 2014 43.99 44.42 43.71 44.25 3,229,941 -0.51(-1.13%)
Dec 08, 2014 45.53 45.63 44.55 44.75 2,774,109 -1.05(-2.29%)
Dec 05, 2014 45.50 46.26 45.48 45.80 3,846,823 +0.47(+1.04%)
Dec 04, 2014 46.10 46.21 45.33 45.33 1,713,858 -0.74(-1.61%)
Dec 03, 2014 46.50 46.59 46.07 46.07 1,810,055 -0.33(-0.72%)
Dec 02, 2014 45.99 46.41 45.98 46.41 2,599,389 +0.88(+1.94%)
Dec 01, 2014 44.67 45.57 44.61 45.53 2,385,151 +0.50(+1.11%)
Nov 28, 2014 45.27 45.33 44.92 45.02 1,339,477 -0.74(-1.62%)
Nov 26, 2014 45.66 45.77 45.77 45.77 2,362,460 -0.28(-0.61%)
Nov 25, 2014 46.66 46.71 45.96 46.05 2,063,459 -0.78(-1.66%)
Nov 24, 2014 47.21 47.31 46.73 46.82 2,199,251 -0.05(-0.10%)
Nov 21, 2014 47.35 47.35 46.83 46.87 2,091,710 -0.61(-1.29%)
Nov 20, 2014 47.03 47.71 47.00 47.48 2,151,159 -0.43(-0.89%)
Nov 19, 2014 47.84 47.95 47.29 47.91 2,062,497 +0.53(+1.13%)
Nov 18, 2014 47.55 47.63 47.31 47.37 1,192,640 -0.22(-0.46%)
Nov 17, 2014 47.16 47.87 47.15 47.59 1,628,741 +0.15(+0.32%)
Nov 14, 2014 47.91 48.05 47.31 47.44 1,609,887 -0.44(-0.93%)
Nov 13, 2014 48.01 48.26 47.66 47.88 2,182,702 -0.22(-0.45%)
Nov 12, 2014 47.59 48.24 47.38 48.10 2,192,549 +0.11(+0.23%)
Nov 11, 2014 48.22 48.34 47.96 47.99 991,455 -0.12(-0.24%)
Nov 10, 2014 47.34 48.16 47.34 48.11 2,057,325 +0.87(+1.84%)
Nov 07, 2014 48.06 48.10 47.21 47.24 2,514,202 -1.08(-2.23%)
Nov 06, 2014 48.14 48.40 47.90 48.32 1,754,080 +0.63(+1.33%)
Nov 05, 2014 47.92 47.99 47.55 47.68 1,458,796 +0.11(+0.23%)
Nov 04, 2014 47.47 47.78 47.10 47.57 1,835,965 -0.29(-0.60%)
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.