Skip to main content

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

33.61 -0.04 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 44.05 44.10 43.08 43.92 4,487,441 +0.43(+0.99%)
Jun 29, 2015 44.41 44.83 43.12 43.49 6,166,923 -2.34(-5.10%)
Jun 26, 2015 45.44 46.09 45.35 45.82 3,715,154 +0.98(+2.18%)
Jun 25, 2015 44.81 45.10 44.43 44.84 2,882,266 +0.32(+0.71%)
Jun 24, 2015 44.87 45.14 44.36 44.53 3,106,239 -0.77(-1.69%)
Jun 23, 2015 45.47 45.51 44.54 45.29 3,805,587 +0.53(+1.18%)
Jun 22, 2015 43.88 44.82 43.68 44.76 3,809,652 +1.75(+4.06%)
Jun 19, 2015 43.45 43.45 42.92 43.02 5,019,335 -1.14(-2.58%)
Jun 18, 2015 44.35 44.76 44.04 44.16 4,465,473 +0.44(+1.01%)
Jun 17, 2015 43.48 44.39 43.41 43.72 5,767,469 +0.64(+1.47%)
Jun 16, 2015 43.42 43.92 43.06 43.08 4,134,470 -0.70(-1.59%)
Jun 15, 2015 43.21 44.06 43.07 43.78 3,534,105 -0.12(-0.28%)
Jun 12, 2015 44.17 44.22 43.08 43.90 3,522,775 -0.04(-0.08%)
Jun 11, 2015 44.97 45.26 43.90 43.94 7,540,925 -1.90(-4.14%)
Jun 10, 2015 45.47 46.03 45.36 45.83 5,532,204 +0.79(+1.76%)
Jun 09, 2015 44.69 45.36 44.59 45.04 5,058,944 +0.68(+1.53%)
Jun 08, 2015 43.97 44.42 43.83 44.36 3,552,196 +0.11(+0.24%)
Jun 05, 2015 44.09 44.41 43.57 44.25 4,996,203 +1.01(+2.33%)
Jun 04, 2015 43.83 43.90 43.04 43.25 4,649,456 -1.09(-2.47%)
Jun 03, 2015 43.72 44.61 43.59 44.34 5,678,648 +1.36(+3.16%)
Jun 02, 2015 42.43 43.21 42.41 42.98 3,422,529 +1.19(+2.85%)
Jun 01, 2015 41.17 42.09 41.02 41.79 3,379,144 +0.80(+1.96%)
May 29, 2015 40.65 41.10 40.41 40.99 3,286,571 -0.19(-0.47%)
May 28, 2015 41.10 41.30 40.77 41.18 3,157,995 +0.26(+0.63%)
May 27, 2015 41.32 41.72 40.86 40.93 2,780,912 -0.26(-0.62%)
May 26, 2015 42.39 42.39 41.07 41.18 5,973,675 -1.48(-3.47%)
May 22, 2015 42.50 42.67 42.67 42.67 3,039,799 +0.02(+0.04%)
May 21, 2015 43.22 43.33 42.48 42.65 3,929,390 -1.26(-2.87%)
May 20, 2015 43.84 44.27 43.34 43.91 3,778,668 -0.12(-0.28%)
May 19, 2015 44.18 44.30 43.06 44.03 5,219,229 +0.78(+1.79%)
May 18, 2015 42.74 43.31 42.69 43.26 4,306,061 +1.38(+3.31%)
May 15, 2015 42.78 42.82 41.64 41.87 4,972,075 -1.80(-4.12%)
May 14, 2015 43.86 44.02 43.19 43.67 4,216,507 -0.21(-0.48%)
May 13, 2015 42.62 44.06 42.57 43.88 7,821,228 +0.69(+1.59%)
May 12, 2015 43.71 43.94 42.61 43.19 6,962,124 -0.21(-0.49%)
May 11, 2015 41.95 43.42 41.95 43.41 5,011,297 +2.02(+4.88%)
May 08, 2015 40.85 41.54 40.71 41.39 3,903,918 -0.24(-0.57%)
May 07, 2015 42.16 42.22 41.35 41.62 5,486,600 -1.15(-2.68%)
May 06, 2015 41.76 42.90 41.74 42.77 6,631,986 +1.46(+3.54%)
May 05, 2015 41.23 42.00 41.12 41.31 7,387,892 +0.05(+0.13%)
May 04, 2015 40.25 41.31 40.13 41.25 3,213,892 +0.79(+1.96%)
May 01, 2015 40.02 40.67 39.83 40.46 3,893,845 +1.10(+2.80%)
Apr 30, 2015 39.96 40.31 39.29 39.36 4,273,259 -0.20(-0.51%)
Apr 29, 2015 39.45 39.80 39.13 39.56 5,545,546 +0.94(+2.44%)
Apr 28, 2015 38.08 38.63 37.77 38.62 2,628,112 +1.05(+2.79%)
Apr 27, 2015 37.61 37.98 37.31 37.57 1,992,370 -0.01(-0.02%)
Apr 24, 2015 37.84 37.88 37.38 37.58 2,854,900 -0.48(-1.25%)
Apr 23, 2015 38.33 38.46 37.71 38.05 2,913,309 -0.35(-0.92%)
Apr 22, 2015 37.34 38.48 37.32 38.41 3,907,234 +1.20(+3.22%)
Apr 21, 2015 36.93 37.31 36.81 37.21 1,725,121 +0.29(+0.79%)
Apr 20, 2015 36.54 37.09 36.50 36.91 1,844,789 +0.63(+1.73%)
Apr 17, 2015 37.26 37.27 36.14 36.29 2,766,163 -0.82(-2.21%)
Apr 16, 2015 36.68 37.43 36.62 37.11 2,270,709 +0.39(+1.06%)
Apr 15, 2015 36.53 36.91 36.39 36.72 2,303,577 -0.01(-0.02%)
Apr 14, 2015 36.37 36.84 36.03 36.73 3,508,070 -0.48(-1.28%)
Apr 13, 2015 37.40 37.45 37.12 37.21 1,711,324 -0.11(-0.28%)
Apr 10, 2015 36.92 37.37 36.84 37.31 1,390,583 -0.13(-0.35%)
Apr 09, 2015 36.65 37.62 36.62 37.44 2,391,006 +0.94(+2.56%)
Apr 08, 2015 36.52 37.11 36.37 36.51 2,182,040 -0.01(-0.02%)
Apr 07, 2015 37.00 37.23 36.45 36.52 1,610,153 -0.59(-1.59%)
Apr 06, 2015 36.31 37.29 36.31 37.11 2,200,728 +0.38(+1.03%)
Apr 02, 2015 36.07 36.73 36.73 36.73 2,718,280 +0.77(+2.13%)
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.