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, 2017 31.60 31.78 31.51 31.64 2,054,029 +0.15(+0.48%)
Jun 29, 2017 31.70 31.75 31.35 31.49 3,630,812 +0.49(+1.59%)
Jun 28, 2017 30.87 31.23 30.86 31.00 1,880,078 +0.21(+0.69%)
Jun 27, 2017 30.50 30.91 30.49 30.78 2,243,824 +0.63(+2.08%)
Jun 26, 2017 30.13 30.18 29.99 30.16 1,549,135 -0.23(-0.75%)
Jun 23, 2017 30.52 30.55 30.31 30.39 1,002,287 +0.04(+0.15%)
Jun 22, 2017 30.39 30.58 30.33 30.34 1,222,921 -0.12(-0.41%)
Jun 21, 2017 30.69 30.78 30.42 30.47 1,956,315 -0.11(-0.38%)
Jun 20, 2017 30.83 30.83 30.53 30.58 2,045,617 -0.56(-1.78%)
Jun 19, 2017 31.06 31.20 30.99 31.14 1,960,607 +0.09(+0.28%)
Jun 16, 2017 31.16 31.20 30.99 31.05 1,636,118 -0.11(-0.34%)
Jun 15, 2017 31.15 31.29 31.06 31.15 2,255,133 +0.10(+0.31%)
Jun 14, 2017 31.24 31.36 30.89 31.06 6,194,472 -0.99(-3.08%)
Jun 13, 2017 32.22 32.24 31.97 32.05 1,274,840 -0.01(-0.03%)
Jun 12, 2017 32.11 32.17 31.72 32.05 1,614,364 +0.03(+0.08%)
Jun 09, 2017 32.18 32.24 31.88 32.03 2,044,074 +0.09(+0.28%)
Jun 08, 2017 31.76 32.08 31.76 31.94 1,707,491 +0.19(+0.61%)
Jun 07, 2017 31.59 31.81 31.45 31.75 1,994,948 +0.26(+0.81%)
Jun 06, 2017 31.37 31.52 31.30 31.49 1,900,353 -0.37(-1.16%)
Jun 05, 2017 31.82 31.86 31.67 31.86 1,691,416 +0.43(+1.38%)
Jun 02, 2017 31.63 31.71 31.33 31.43 3,678,968 -0.77(-2.38%)
Jun 01, 2017 32.39 32.42 32.16 32.20 1,288,260 +0.02(+0.06%)
May 31, 2017 32.40 32.40 32.04 32.18 1,638,619 -0.16(-0.49%)
May 30, 2017 32.39 32.52 32.31 32.34 1,354,174 -0.34(-1.03%)
May 26, 2017 32.64 32.78 32.53 32.67 634,096 -0.12(-0.38%)
May 25, 2017 32.90 33.04 32.77 32.80 1,439,306 -0.03(-0.08%)
May 24, 2017 33.02 33.17 32.78 32.82 2,145,502 -0.33(-0.98%)
May 23, 2017 32.61 33.18 32.58 33.15 1,584,265 +0.45(+1.38%)
May 22, 2017 32.70 32.78 32.64 32.70 1,077,623 +0.12(+0.38%)
May 19, 2017 32.75 32.92 32.54 32.57 2,100,820 -0.12(-0.38%)
May 18, 2017 32.51 32.80 32.42 32.70 2,572,739 -0.04(-0.11%)
May 17, 2017 33.12 33.25 32.63 32.73 3,902,083 -1.03(-3.06%)
May 16, 2017 33.97 33.97 33.53 33.77 1,363,434 -0.24(-0.70%)
May 15, 2017 34.04 34.16 33.92 34.00 1,197,634 +0.16(+0.47%)
May 12, 2017 34.01 34.04 33.76 33.84 2,752,713 -0.49(-1.44%)
May 11, 2017 34.59 34.65 34.28 34.34 1,465,158 +0.00(+0.00%)
May 10, 2017 34.08 34.52 34.00 34.34 2,614,932 +0.09(+0.26%)
May 09, 2017 34.37 34.51 34.25 34.25 1,739,989 -0.01(-0.03%)
May 08, 2017 33.96 34.30 33.95 34.26 1,339,370 +0.39(+1.15%)
May 05, 2017 33.80 34.09 33.77 33.87 1,444,368 -0.09(-0.26%)
May 04, 2017 34.04 34.22 33.92 33.96 2,945,849 +0.35(+1.05%)
May 03, 2017 33.37 33.72 33.27 33.61 2,123,725 -0.04(-0.10%)
May 02, 2017 34.07 34.07 33.60 33.64 1,915,706 -0.33(-0.96%)
May 01, 2017 33.63 34.19 33.40 33.97 3,607,851 +0.54(+1.61%)
Apr 28, 2017 33.85 33.87 33.38 33.43 2,130,926 -0.13(-0.39%)
Apr 27, 2017 33.76 33.84 33.41 33.56 2,373,564 +0.00(+0.00%)
Apr 26, 2017 33.90 33.94 33.56 33.56 2,290,285 -0.35(-1.04%)
Apr 25, 2017 33.52 33.98 33.39 33.92 3,127,456 +0.77(+2.32%)
Apr 24, 2017 33.35 33.40 33.02 33.15 2,183,478 +0.33(+0.99%)
Apr 21, 2017 32.66 32.83 32.43 32.82 1,313,564 +0.03(+0.08%)
Apr 20, 2017 32.72 33.02 32.61 32.80 1,797,171 +0.24(+0.73%)
Apr 19, 2017 32.57 32.70 32.46 32.56 2,149,612 +0.37(+1.15%)
Apr 18, 2017 32.67 32.84 32.08 32.19 3,466,095 -0.87(-2.64%)
Apr 17, 2017 32.88 33.22 32.85 33.06 3,000,828 +0.19(+0.56%)
Apr 13, 2017 32.87 33.20 32.76 32.87 4,848,769 -0.20(-0.61%)
Apr 12, 2017 33.42 33.54 33.03 33.08 3,676,248 -0.32(-0.95%)
Apr 11, 2017 33.79 33.84 33.29 33.40 5,014,402 -0.67(-1.97%)
Apr 10, 2017 34.12 34.22 33.88 34.07 1,884,227 -0.29(-0.85%)
Apr 07, 2017 33.75 34.37 33.54 34.36 3,998,983 +0.27(+0.80%)
Apr 06, 2017 34.08 34.47 33.98 34.08 2,530,333 +0.05(+0.16%)
Apr 05, 2017 34.49 34.60 33.95 34.03 3,142,248 -0.22(-0.64%)
Apr 04, 2017 34.04 34.27 33.92 34.25 2,116,163 +0.37(+1.09%)
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.