Skip to main content

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

33.38 +0.82 (+2.52%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 32.82 32.86 32.52 32.56 278,973 -0.12(-0.36%)
Jun 24, 2024 32.89 33.07 32.68 32.68 245,329 -0.23(-0.69%)
Jun 21, 2024 32.64 33.15 32.54 32.91 486,357 +0.02(+0.06%)
Jun 20, 2024 33.18 33.26 32.83 32.89 615,869 +0.45(+1.40%)
Jun 18, 2024 32.92 33.02 32.40 32.44 580,675 -0.54(-1.64%)
Jun 17, 2024 33.10 33.28 32.93 32.98 595,180 +0.66(+2.04%)
Jun 14, 2024 32.52 32.63 32.22 32.32 1,190,434 -0.53(-1.62%)
Jun 13, 2024 33.33 33.54 32.78 32.85 573,181 -0.99(-2.91%)
Jun 12, 2024 33.51 33.87 33.05 33.84 714,964 -0.51(-1.49%)
Jun 11, 2024 34.94 35.04 34.32 34.35 296,262 -0.68(-1.94%)
Jun 10, 2024 34.94 35.20 34.92 35.03 280,594 +0.47(+1.37%)
Jun 07, 2024 34.37 34.65 34.34 34.56 1,103,175 +1.29(+3.88%)
Jun 06, 2024 33.53 33.59 33.20 33.26 296,303 +0.05(+0.15%)
Jun 05, 2024 33.49 33.91 33.22 33.22 598,988 -0.51(-1.52%)
Jun 04, 2024 34.08 34.21 33.61 33.73 627,433 -0.77(-2.23%)
Jun 03, 2024 35.28 35.28 34.45 34.50 992,924 -1.07(-3.02%)
May 31, 2024 35.69 35.81 35.48 35.57 1,315,200 -0.54(-1.50%)
May 30, 2024 36.29 36.43 36.07 36.11 646,849 -0.67(-1.82%)
May 29, 2024 36.51 37.02 36.46 36.78 808,845 +0.84(+2.33%)
May 28, 2024 35.00 35.97 34.93 35.95 1,205,721 +1.10(+3.17%)
May 24, 2024 35.21 35.22 34.83 34.84 192,505 -0.25(-0.70%)
May 23, 2024 34.56 35.29 34.56 35.09 1,144,118 +0.51(+1.48%)
May 22, 2024 34.93 34.93 34.53 34.58 297,666 -0.06(-0.17%)
May 21, 2024 34.56 34.76 34.51 34.63 325,803 -0.40(-1.15%)
May 20, 2024 35.08 35.08 34.85 35.04 506,970 +0.32(+0.91%)
May 17, 2024 34.59 34.79 34.47 34.72 471,330 +0.42(+1.24%)
May 16, 2024 33.98 34.36 33.98 34.30 769,249 +0.14(+0.40%)
May 15, 2024 34.38 34.57 34.08 34.16 566,615 -1.03(-2.94%)
May 14, 2024 35.35 35.49 35.12 35.20 418,721 -0.39(-1.11%)
May 13, 2024 35.35 35.59 35.34 35.59 186,263 -0.06(-0.17%)
May 10, 2024 35.54 35.81 35.50 35.65 394,793 +0.33(+0.92%)
May 09, 2024 35.90 35.96 35.20 35.32 1,097,369 -0.31(-0.86%)
May 08, 2024 35.52 35.64 35.40 35.63 781,165 +0.50(+1.43%)
May 07, 2024 35.03 35.25 34.76 35.13 545,477 -0.48(-1.36%)
May 06, 2024 35.83 36.00 35.54 35.61 357,793 -0.19(-0.52%)
May 03, 2024 35.72 36.30 35.63 35.80 1,165,389 -0.71(-1.94%)
May 02, 2024 37.22 37.34 36.51 36.51 644,626 -0.34(-0.91%)
May 01, 2024 36.83 37.08 36.28 36.84 956,884 -0.53(-1.42%)
Apr 30, 2024 37.24 37.45 36.96 37.37 521,439 +0.65(+1.77%)
Apr 29, 2024 37.03 37.17 36.71 36.72 764,229 -0.63(-1.69%)
Apr 26, 2024 37.35 37.41 37.02 37.35 539,642 -0.37(-0.99%)
Apr 25, 2024 37.99 38.12 37.62 37.73 1,175,254 +0.47(+1.27%)
Apr 24, 2024 37.00 37.52 36.99 37.26 522,645 +0.60(+1.64%)
Apr 23, 2024 36.87 37.02 36.20 36.65 419,681 +0.03(+0.08%)
Apr 22, 2024 36.91 36.93 36.56 36.63 515,595 +0.16(+0.43%)
Apr 19, 2024 36.28 36.69 36.28 36.47 470,861 -0.33(-0.88%)
Apr 18, 2024 36.40 36.95 36.40 36.79 532,629 +0.39(+1.08%)
Apr 17, 2024 36.65 37.06 36.28 36.40 817,480 -0.72(-1.94%)
Apr 16, 2024 37.37 37.58 36.92 37.12 912,297 +0.47(+1.29%)
Apr 15, 2024 36.37 36.96 36.37 36.64 1,385,131 +1.14(+3.22%)
Apr 12, 2024 35.25 35.54 35.01 35.50 673,445 -0.41(-1.15%)
Apr 11, 2024 35.40 36.17 35.40 35.92 1,060,779 +0.37(+1.05%)
Apr 10, 2024 34.79 35.69 34.76 35.54 1,489,693 +1.53(+4.49%)
Apr 09, 2024 34.31 34.35 33.97 34.01 493,397 -0.67(-1.93%)
Apr 08, 2024 34.83 34.88 34.54 34.68 528,135 +0.03(+0.09%)
Apr 05, 2024 34.46 34.65 34.06 34.65 617,400 +0.97(+2.87%)
Apr 04, 2024 33.77 34.18 33.67 33.69 457,971 -0.46(-1.36%)
Apr 03, 2024 34.71 34.87 34.13 34.15 547,407 +0.04(+0.12%)
Apr 02, 2024 34.46 34.63 34.03 34.11 1,045,375 +0.35(+1.05%)
Apr 01, 2024 33.14 33.80 33.11 33.76 1,241,529 +1.27(+3.91%)
Mar 28, 2024 32.55 32.69 32.22 32.49 424,766 +0.00(+0.00%)
Mar 27, 2024 32.88 32.98 32.48 32.49 810,604 -0.49(-1.49%)
Mar 26, 2024 33.22 33.39 32.98 32.98 341,562 -0.25(-0.74%)
Mar 25, 2024 33.07 33.37 33.07 33.22 367,668 +0.35(+1.08%)
Mar 22, 2024 32.69 33.01 32.69 32.87 402,145 -0.64(-1.91%)
Mar 21, 2024 33.38 33.78 33.29 33.51 473,983 -0.10(-0.29%)
Mar 20, 2024 33.50 34.04 33.02 33.61 791,777 -0.31(-0.90%)
Mar 19, 2024 34.00 34.10 33.69 33.91 539,734 -0.23(-0.66%)
Mar 18, 2024 34.05 34.25 33.90 34.14 580,683 +0.31(+0.90%)
Mar 15, 2024 33.84 33.99 33.72 33.84 769,051 -0.05(-0.15%)
Mar 14, 2024 33.29 33.93 33.29 33.89 799,646 +1.10(+3.37%)
Mar 13, 2024 32.72 32.94 32.59 32.78 573,144 +0.28(+0.85%)
Mar 12, 2024 32.35 32.58 32.27 32.51 652,378 +0.57(+1.79%)
Mar 11, 2024 31.72 32.15 31.72 31.93 452,676 +0.05(+0.15%)
Mar 08, 2024 31.83 32.05 31.68 31.88 544,947 +0.11(+0.34%)
Mar 07, 2024 31.42 32.03 31.42 31.78 1,009,464 +0.08(+0.25%)
Mar 06, 2024 31.99 32.04 31.55 31.70 944,494 -0.33(-1.02%)
Mar 05, 2024 32.19 32.34 31.85 32.02 873,797 -0.93(-2.81%)
Mar 04, 2024 33.22 33.25 32.92 32.95 567,123 +0.28(+0.84%)
Mar 01, 2024 33.42 33.68 32.63 32.67 1,032,302 -0.40(-1.22%)
Feb 29, 2024 33.37 33.37 33.01 33.08 1,480,458 -0.43(-1.29%)
Feb 28, 2024 33.82 33.96 33.47 33.51 966,411 -0.42(-1.25%)
Feb 27, 2024 33.74 33.99 33.55 33.93 623,577 +0.45(+1.35%)
Feb 26, 2024 33.21 33.74 33.15 33.48 538,803 +0.28(+0.83%)
Feb 23, 2024 34.04 34.07 33.14 33.21 1,246,820 -0.95(-2.77%)
Feb 22, 2024 34.37 34.41 34.04 34.15 1,576,449 -0.28(-0.80%)
Feb 21, 2024 33.94 34.55 33.90 34.43 887,251 +0.46(+1.36%)
Feb 20, 2024 34.02 34.04 33.68 33.96 423,954 +0.01(+0.03%)
Feb 16, 2024 34.15 34.26 33.92 33.95 1,063,389 +0.34(+1.00%)
Feb 15, 2024 33.41 33.81 33.30 33.62 1,967,457 -0.26(-0.76%)
Feb 14, 2024 34.30 34.31 33.71 33.88 1,252,897 -0.34(-1.01%)
Feb 13, 2024 33.79 34.23 33.72 34.22 1,473,370 +1.13(+3.43%)
Feb 12, 2024 33.10 33.40 32.97 33.09 654,122 -0.05(-0.15%)
Feb 09, 2024 33.14 33.26 33.02 33.14 842,955 +0.14(+0.42%)
Feb 08, 2024 32.99 33.25 32.81 33.00 1,129,120 +0.54(+1.67%)
Feb 07, 2024 32.57 32.61 32.12 32.46 952,024 +0.17(+0.52%)
Feb 06, 2024 32.85 32.85 32.16 32.29 756,249 -0.54(-1.65%)
Feb 05, 2024 32.53 32.95 32.41 32.83 1,424,260 +1.27(+4.03%)
Feb 02, 2024 31.46 31.81 31.24 31.56 1,625,600 +1.27(+4.20%)
Feb 01, 2024 30.79 30.89 29.94 30.29 2,623,238 -1.07(-3.43%)
Jan 31, 2024 31.71 31.84 31.26 31.36 2,406,189 -0.77(-2.39%)
Jan 30, 2024 32.21 32.71 32.04 32.13 1,172,194 -0.49(-1.51%)
Jan 29, 2024 32.94 33.15 32.44 32.62 1,209,800 -0.75(-2.24%)
Jan 26, 2024 33.24 33.59 33.18 33.37 686,797 +0.09(+0.27%)
Jan 25, 2024 33.22 33.51 33.06 33.28 1,733,248 -0.35(-1.05%)
Jan 24, 2024 32.79 33.82 32.79 33.64 1,554,232 +0.41(+1.25%)
Jan 23, 2024 33.22 33.57 33.19 33.22 956,238 +0.55(+1.69%)
Jan 22, 2024 32.57 32.90 32.41 32.67 967,215 -0.39(-1.19%)
Jan 19, 2024 33.29 33.67 33.05 33.07 2,969,489 -0.22(-0.65%)
Jan 18, 2024 32.83 33.46 32.74 33.28 1,275,977 +0.69(+2.12%)
Jan 17, 2024 32.68 32.99 32.41 32.59 1,247,903 +0.06(+0.18%)
Jan 16, 2024 31.99 32.72 31.90 32.53 1,782,681 +1.18(+3.77%)
Jan 12, 2024 31.22 31.55 30.93 31.35 1,332,792 +0.02(+0.06%)
Jan 11, 2024 31.67 31.95 31.24 31.33 1,826,848 -0.24(-0.75%)
Jan 10, 2024 31.07 31.61 31.02 31.57 1,303,682 +0.32(+1.01%)
Jan 09, 2024 31.30 31.30 30.95 31.25 708,637 +0.34(+1.08%)
Jan 08, 2024 31.56 31.63 30.81 30.92 946,903 -0.56(-1.78%)
Jan 05, 2024 31.34 31.54 30.61 31.48 2,133,916 +0.61(+1.98%)
Jan 04, 2024 30.75 30.99 30.66 30.87 1,284,630 +0.94(+3.13%)
Jan 03, 2024 30.72 30.89 29.85 29.93 5,199,322 -0.24(-0.78%)
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.