Skip to main content

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

33.50 +0.94 (+2.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.34 31.41 31.13 31.14 2,213,485 -0.39(-1.23%)
Oct 28, 2016 31.58 31.59 31.31 31.53 2,013,422 +0.14(+0.46%)
Oct 27, 2016 31.24 31.71 31.24 31.38 3,042,331 +0.69(+2.24%)
Oct 26, 2016 30.61 30.80 30.45 30.69 1,445,159 +0.33(+1.10%)
Oct 25, 2016 30.56 30.57 30.09 30.36 1,192,472 -0.10(-0.33%)
Oct 24, 2016 30.13 30.67 30.12 30.46 1,718,196 +0.28(+0.93%)
Oct 21, 2016 30.12 30.40 30.03 30.18 2,928,857 -0.11(-0.36%)
Oct 20, 2016 30.08 30.39 30.02 30.29 1,901,775 -0.07(-0.24%)
Oct 19, 2016 30.64 30.67 30.24 30.36 1,320,685 -0.09(-0.30%)
Oct 18, 2016 30.88 30.90 30.40 30.45 2,092,424 -0.14(-0.44%)
Oct 17, 2016 30.78 30.78 30.48 30.59 1,931,225 -0.43(-1.40%)
Oct 14, 2016 30.72 31.06 30.41 31.02 3,853,255 +0.83(+2.76%)
Oct 13, 2016 30.12 30.21 29.93 30.19 3,314,372 -0.20(-0.65%)
Oct 12, 2016 30.57 30.74 30.39 30.39 2,092,807 -0.06(-0.21%)
Oct 11, 2016 30.50 30.60 30.13 30.45 2,196,825 +0.08(+0.27%)
Oct 10, 2016 30.48 30.62 30.34 30.37 1,441,395 +0.37(+1.24%)
Oct 07, 2016 29.99 30.39 29.82 30.00 3,150,200 +0.01(+0.03%)
Oct 06, 2016 29.98 30.08 29.64 29.99 2,411,666 +0.30(+1.01%)
Oct 05, 2016 29.47 29.90 29.46 29.69 3,273,424 +0.26(+0.89%)
Oct 04, 2016 28.84 29.47 28.76 29.43 3,781,724 +0.66(+2.29%)
Oct 03, 2016 28.34 28.80 28.33 28.77 1,744,079 +0.20(+0.70%)
Sep 30, 2016 28.19 28.83 28.13 28.57 2,432,541 +0.48(+1.71%)
Sep 29, 2016 28.57 28.60 27.95 28.09 2,459,862 -0.11(-0.38%)
Sep 28, 2016 28.22 28.29 27.91 28.20 2,309,076 +0.08(+0.29%)
Sep 27, 2016 28.18 28.43 28.09 28.12 2,538,831 -0.46(-1.61%)
Sep 26, 2016 28.76 28.81 28.46 28.58 2,407,667 -0.32(-1.09%)
Sep 23, 2016 28.82 28.93 28.67 28.89 1,276,513 +0.05(+0.19%)
Sep 22, 2016 28.90 28.99 28.63 28.84 4,762,834 -0.42(-1.42%)
Sep 21, 2016 29.86 29.98 29.24 29.26 4,049,336 -0.51(-1.70%)
Sep 20, 2016 29.63 29.84 29.42 29.76 2,338,923 -0.25(-0.84%)
Sep 19, 2016 29.92 30.03 29.74 30.02 1,369,507 +0.24(+0.79%)
Sep 16, 2016 29.87 30.02 29.77 29.78 1,706,484 -0.48(-1.58%)
Sep 15, 2016 30.30 30.57 30.11 30.26 2,787,613 +0.26(+0.87%)
Sep 14, 2016 30.09 30.09 29.70 30.00 2,088,473 -0.05(-0.18%)
Sep 13, 2016 29.33 30.41 29.27 30.05 4,491,691 +0.60(+2.03%)
Sep 12, 2016 29.56 29.63 29.32 29.46 3,741,924 -0.03(-0.09%)
Sep 09, 2016 29.27 29.55 29.22 29.48 5,460,621 +0.96(+3.36%)
Sep 08, 2016 28.10 28.76 27.94 28.52 3,415,938 +0.71(+2.53%)
Sep 07, 2016 27.52 27.84 27.48 27.82 1,486,083 +0.01(+0.03%)
Sep 06, 2016 28.18 28.26 27.61 27.81 2,712,341 -0.39(-1.38%)
Sep 02, 2016 28.08 28.20 28.20 28.20 3,012,498 +0.46(+1.66%)
Sep 01, 2016 28.17 28.21 27.61 27.74 2,304,412 -0.08(-0.29%)
Aug 31, 2016 27.87 28.03 27.70 27.82 1,360,571 -0.05(-0.16%)
Aug 30, 2016 27.72 27.89 27.67 27.86 1,499,596 +0.21(+0.75%)
Aug 29, 2016 28.01 28.07 27.61 27.66 2,497,320 -0.78(-2.73%)
Aug 26, 2016 27.89 28.53 27.52 28.43 3,286,103 +0.32(+1.13%)
Aug 25, 2016 28.07 28.21 27.87 28.12 1,674,883 +0.21(+0.74%)
Aug 24, 2016 27.72 28.03 27.70 27.91 1,100,344 +0.14(+0.49%)
Aug 23, 2016 27.69 27.91 27.56 27.77 1,754,688 -0.07(-0.26%)
Aug 22, 2016 27.95 28.05 27.74 27.85 1,760,451 -0.47(-1.66%)
Aug 19, 2016 28.34 28.58 28.18 28.32 2,158,609 +0.32(+1.13%)
Aug 18, 2016 28.10 28.27 27.87 28.00 1,593,056 -0.09(-0.32%)
Aug 17, 2016 28.33 28.40 28.01 28.09 1,753,929 -0.34(-1.21%)
Aug 16, 2016 28.21 28.50 28.13 28.43 1,836,114 +0.12(+0.41%)
Aug 15, 2016 28.04 28.32 27.94 28.32 1,612,297 +0.56(+2.02%)
Aug 12, 2016 27.63 27.83 27.43 27.76 2,124,338 -0.47(-1.67%)
Aug 11, 2016 27.78 28.39 27.78 28.23 1,522,683 +0.44(+1.59%)
Aug 10, 2016 27.86 28.01 27.61 27.78 1,703,323 -0.23(-0.81%)
Aug 09, 2016 28.36 28.39 27.93 28.01 1,765,231 -0.53(-1.87%)
Aug 08, 2016 28.78 28.92 28.41 28.54 1,772,651 -0.07(-0.25%)
Aug 05, 2016 28.21 28.71 28.14 28.61 2,048,103 +0.56(+2.00%)
Aug 04, 2016 28.05 28.11 27.75 28.05 1,555,052 -0.40(-1.40%)
Aug 03, 2016 28.37 28.67 28.31 28.45 1,123,491 -0.05(-0.16%)
Aug 02, 2016 28.68 28.83 28.13 28.50 3,308,453 +0.61(+2.20%)
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.