Skip to main content

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

33.38 +0.82 (+2.52%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.15 23.46 23.15 23.22 1,072,558 +0.06(+0.28%)
Nov 27, 2019 23.19 23.24 23.09 23.16 1,076,767 +0.13(+0.56%)
Nov 26, 2019 23.06 23.06 22.95 23.03 987,672 -0.25(-1.07%)
Nov 25, 2019 23.26 23.32 23.19 23.28 998,606 -0.14(-0.59%)
Nov 22, 2019 23.32 23.48 23.28 23.42 817,018 -0.04(-0.16%)
Nov 21, 2019 23.52 23.66 23.34 23.45 2,221,596 +0.26(+1.12%)
Nov 20, 2019 23.43 23.44 23.16 23.19 1,398,695 -0.48(-2.03%)
Nov 19, 2019 23.91 23.93 23.62 23.68 1,232,403 -0.38(-1.58%)
Nov 18, 2019 23.98 24.09 23.85 24.06 1,884,899 -0.11(-0.46%)
Nov 15, 2019 24.26 24.26 24.00 24.17 1,582,776 +0.08(+0.35%)
Nov 14, 2019 24.12 24.16 23.90 24.08 2,101,706 -0.49(-2.00%)
Nov 13, 2019 24.47 24.70 24.41 24.58 4,294,080 -0.32(-1.27%)
Nov 12, 2019 25.03 25.22 24.80 24.89 1,529,527 -0.18(-0.70%)
Nov 11, 2019 24.99 25.25 24.95 25.07 842,922 +0.25(+1.01%)
Nov 08, 2019 25.07 25.21 24.78 24.82 2,128,175 -0.13(-0.52%)
Nov 07, 2019 24.66 25.32 24.64 24.95 4,679,214 +0.87(+3.62%)
Nov 06, 2019 24.06 24.31 23.93 24.07 2,011,594 -0.28(-1.14%)
Nov 05, 2019 24.34 24.52 24.28 24.35 2,571,275 +0.53(+2.22%)
Nov 04, 2019 23.76 23.91 23.70 23.82 2,254,039 +0.59(+2.55%)
Nov 01, 2019 23.13 23.47 22.99 23.23 2,494,003 +0.15(+0.64%)
Oct 31, 2019 23.35 23.35 22.92 23.08 3,669,826 -0.63(-2.66%)
Oct 30, 2019 24.28 24.28 23.69 23.71 3,459,522 -0.69(-2.81%)
Oct 29, 2019 24.30 24.48 24.29 24.40 1,515,532 -0.04(-0.15%)
Oct 28, 2019 24.33 24.55 24.33 24.44 2,781,971 +0.42(+1.74%)
Oct 25, 2019 23.66 24.08 23.66 24.02 1,374,286 +0.23(+0.97%)
Oct 24, 2019 23.60 23.83 23.43 23.79 2,893,758 +0.10(+0.43%)
Oct 23, 2019 23.50 23.71 23.40 23.69 1,463,076 -0.04(-0.16%)
Oct 22, 2019 23.70 23.97 23.67 23.72 2,167,913 -0.32(-1.31%)
Oct 21, 2019 23.99 24.11 23.84 24.04 2,164,701 +0.41(+1.73%)
Oct 18, 2019 23.56 23.69 23.42 23.63 1,352,488 -0.02(-0.08%)
Oct 17, 2019 23.66 23.73 23.38 23.65 1,712,060 +0.09(+0.39%)
Oct 16, 2019 23.63 23.72 23.49 23.56 1,637,892 -0.05(-0.20%)
Oct 15, 2019 23.25 23.64 23.19 23.60 2,838,186 +0.62(+2.70%)
Oct 14, 2019 22.98 23.12 22.98 22.98 970,014 -0.34(-1.47%)
Oct 11, 2019 23.17 23.57 23.14 23.32 6,675,461 +0.57(+2.48%)
Oct 10, 2019 22.49 22.93 22.48 22.76 3,800,914 +0.65(+2.93%)
Oct 09, 2019 22.03 22.29 22.03 22.11 2,955,873 +0.24(+1.10%)
Oct 08, 2019 21.66 22.03 21.64 21.87 4,906,229 -0.09(-0.42%)
Oct 07, 2019 21.87 22.00 21.77 21.96 2,436,200 +0.35(+1.63%)
Oct 04, 2019 21.80 21.86 21.60 21.61 3,190,050 -0.32(-1.44%)
Oct 03, 2019 22.22 22.24 21.70 21.92 4,356,433 -0.39(-1.74%)
Oct 02, 2019 22.37 22.43 22.13 22.31 2,429,195 -0.11(-0.50%)
Oct 01, 2019 23.08 23.11 22.23 22.43 4,413,553 -0.15(-0.66%)
Sep 30, 2019 22.93 22.97 22.57 22.57 2,770,716 -0.11(-0.49%)
Sep 27, 2019 22.81 22.86 22.60 22.68 3,105,337 -0.11(-0.49%)
Sep 26, 2019 22.80 22.93 22.58 22.80 2,770,128 -0.32(-1.36%)
Sep 25, 2019 22.52 23.18 22.43 23.11 5,479,797 +0.70(+3.13%)
Sep 24, 2019 22.80 22.80 22.33 22.41 5,219,563 -0.58(-2.52%)
Sep 23, 2019 22.84 23.03 22.56 22.99 5,957,992 +0.03(+0.12%)
Sep 20, 2019 23.33 23.45 22.92 22.96 3,803,348 -0.61(-2.58%)
Sep 19, 2019 23.34 23.59 23.25 23.57 4,781,624 -0.13(-0.54%)
Sep 18, 2019 23.59 23.72 23.33 23.70 4,967,068 -0.18(-0.77%)
Sep 17, 2019 24.13 24.26 23.70 23.88 3,856,239 -0.36(-1.48%)
Sep 16, 2019 24.33 24.53 24.07 24.24 4,269,871 -0.53(-2.15%)
Sep 13, 2019 24.20 24.80 24.06 24.77 8,367,888 +1.03(+4.34%)
Sep 12, 2019 23.12 23.94 23.03 23.74 8,303,817 +0.29(+1.22%)
Sep 11, 2019 23.48 23.48 23.23 23.46 4,742,212 +0.10(+0.43%)
Sep 10, 2019 22.70 23.38 22.55 23.36 8,120,521 +0.80(+3.55%)
Sep 09, 2019 22.41 22.58 22.33 22.56 4,637,927 +0.78(+3.59%)
Sep 06, 2019 21.97 22.01 21.73 21.77 4,133,578 -0.30(-1.38%)
Sep 05, 2019 21.85 22.36 21.81 22.08 8,029,222 +0.75(+3.54%)
Sep 04, 2019 21.59 21.61 21.28 21.32 5,188,622 -0.07(-0.34%)
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.