Skip to main content

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

34.46 +1.17 (+3.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.96 27.17 26.41 26.54 3,047,084 -0.79(-2.88%)
Mar 30, 2023 27.52 27.60 27.19 27.33 1,660,090 -0.27(-0.96%)
Mar 29, 2023 27.92 27.94 27.49 27.60 2,381,610 +0.14(+0.52%)
Mar 28, 2023 27.58 27.72 27.37 27.45 1,956,353 -0.04(-0.14%)
Mar 27, 2023 27.17 27.52 26.83 27.49 2,072,661 +1.16(+4.40%)
Mar 24, 2023 26.13 26.56 25.97 26.33 2,901,210 -0.16(-0.61%)
Mar 23, 2023 26.88 27.26 26.42 26.50 4,785,639 +0.03(+0.11%)
Mar 22, 2023 27.38 27.47 26.44 26.47 6,710,265 -0.74(-2.73%)
Mar 21, 2023 27.12 27.41 26.97 27.21 4,457,669 +0.48(+1.79%)
Mar 20, 2023 26.21 26.81 26.20 26.73 4,291,382 +0.49(+1.86%)
Mar 17, 2023 26.33 26.41 25.77 26.24 7,856,817 -0.76(-2.82%)
Mar 16, 2023 25.94 27.12 25.61 27.00 13,191,396 +0.43(+1.63%)
Mar 15, 2023 26.24 26.98 25.72 26.57 9,301,804 -1.09(-3.94%)
Mar 14, 2023 27.11 27.83 26.89 27.66 9,296,555 +0.94(+3.51%)
Mar 13, 2023 25.55 27.14 25.08 26.72 10,980,425 -0.19(-0.70%)
Mar 10, 2023 27.75 27.75 26.80 26.91 6,748,745 -1.92(-6.67%)
Mar 09, 2023 29.18 29.29 28.62 28.83 3,015,044 -0.17(-0.58%)
Mar 08, 2023 28.66 29.23 28.35 29.00 3,543,157 -0.03(-0.10%)
Mar 07, 2023 29.19 29.52 28.68 29.03 4,220,524 -0.38(-1.28%)
Mar 06, 2023 28.75 29.45 28.69 29.41 2,521,591 +0.47(+1.62%)
Mar 03, 2023 29.49 29.73 28.93 28.94 3,342,397 -1.46(-4.82%)
Mar 02, 2023 30.57 30.74 30.30 30.40 3,289,342 +0.55(+1.86%)
Mar 01, 2023 29.56 30.07 29.46 29.85 3,120,829 +0.64(+2.18%)
Feb 28, 2023 29.85 30.02 29.20 29.21 3,304,218 -0.24(-0.83%)
Feb 27, 2023 29.45 29.63 29.19 29.45 2,300,170 -0.17(-0.57%)
Feb 24, 2023 29.31 29.84 29.13 29.62 2,495,837 +0.77(+2.67%)
Feb 23, 2023 29.27 29.31 28.67 28.85 2,518,727 -0.52(-1.76%)
Feb 22, 2023 29.57 29.59 29.16 29.37 3,819,215 -0.57(-1.91%)
Feb 21, 2023 29.55 29.99 29.48 29.94 3,480,439 +1.14(+3.94%)
Feb 17, 2023 29.54 29.60 28.81 28.81 3,345,164 -0.42(-1.45%)
Feb 16, 2023 28.96 29.37 28.86 29.23 3,575,266 +0.83(+2.91%)
Feb 15, 2023 28.13 28.69 27.93 28.40 4,126,351 +0.53(+1.89%)
Feb 14, 2023 27.76 28.35 27.43 27.88 5,467,902 +0.16(+0.58%)
Feb 13, 2023 28.05 28.09 27.63 27.72 3,526,441 -0.47(-1.67%)
Feb 10, 2023 27.62 28.33 27.62 28.19 3,562,929 +0.65(+2.35%)
Feb 09, 2023 26.55 27.64 26.51 27.54 3,225,870 +0.50(+1.84%)
Feb 08, 2023 27.27 27.63 27.02 27.04 3,540,760 -0.22(-0.79%)
Feb 07, 2023 27.12 27.30 26.68 27.26 3,622,431 +0.45(+1.68%)
Feb 06, 2023 26.92 26.95 26.64 26.81 2,988,523 +0.40(+1.53%)
Feb 03, 2023 26.37 26.73 26.23 26.40 4,035,011 +0.74(+2.89%)
Feb 02, 2023 25.34 25.76 25.16 25.66 4,387,858 -0.05(-0.18%)
Feb 01, 2023 25.99 26.56 25.51 25.71 5,185,655 -0.58(-2.21%)
Jan 31, 2023 26.41 26.98 26.26 26.29 3,216,149 -0.43(-1.62%)
Jan 30, 2023 26.67 26.81 26.33 26.72 2,144,214 +0.22(+0.81%)
Jan 27, 2023 26.79 26.84 26.42 26.51 2,345,466 +0.10(+0.39%)
Jan 26, 2023 26.33 26.64 26.06 26.40 2,316,974 +0.26(+1.01%)
Jan 25, 2023 26.20 26.55 25.93 26.14 2,846,995 -0.14(-0.54%)
Jan 24, 2023 26.84 27.20 26.16 26.28 2,629,729 -0.75(-2.78%)
Jan 23, 2023 27.09 27.15 26.78 27.03 2,402,768 +0.28(+1.05%)
Jan 20, 2023 26.38 26.81 26.27 26.75 3,595,723 +0.85(+3.30%)
Jan 19, 2023 25.84 26.17 25.73 25.90 2,853,033 +0.31(+1.21%)
Jan 18, 2023 25.63 26.30 25.49 25.59 6,293,682 -1.26(-4.69%)
Jan 17, 2023 27.04 27.08 26.56 26.84 3,453,191 +0.34(+1.27%)
Jan 13, 2023 26.36 26.68 26.02 26.51 2,955,957 +0.47(+1.80%)
Jan 12, 2023 27.00 27.64 26.00 26.04 6,885,082 -1.01(-3.75%)
Jan 11, 2023 27.41 27.57 27.04 27.05 2,982,393 -0.87(-3.13%)
Jan 10, 2023 27.69 28.19 27.54 27.92 2,878,993 +0.85(+3.16%)
Jan 09, 2023 27.76 27.83 26.97 27.07 3,761,078 -0.29(-1.06%)
Jan 06, 2023 28.68 28.72 27.27 27.36 6,148,198 -1.00(-3.54%)
Jan 05, 2023 29.12 29.19 28.36 28.36 2,489,561 -0.24(-0.85%)
Jan 04, 2023 28.38 28.97 28.25 28.61 4,314,323 -0.82(-2.78%)
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.