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, 2022 23.84 23.88 23.44 23.84 6,368,857 -0.44(-1.80%)
Jun 29, 2022 24.92 25.00 24.24 24.28 4,737,460 -0.75(-2.99%)
Jun 28, 2022 25.40 25.57 25.01 25.02 4,993,949 -0.19(-0.76%)
Jun 27, 2022 25.41 25.44 24.98 25.21 5,091,336 +0.40(+1.62%)
Jun 24, 2022 24.43 24.83 24.14 24.81 8,694,893 +0.67(+2.79%)
Jun 23, 2022 24.25 24.44 23.70 24.14 7,862,054 -0.42(-1.71%)
Jun 22, 2022 24.76 24.92 24.50 24.56 7,008,752 -1.38(-5.31%)
Jun 21, 2022 25.98 26.11 25.59 25.93 6,417,013 +0.86(+3.42%)
Jun 17, 2022 25.13 25.62 24.78 25.08 11,307,283 -0.20(-0.79%)
Jun 16, 2022 26.80 26.95 25.27 25.28 10,366,063 -0.36(-1.42%)
Jun 15, 2022 26.04 26.55 25.62 25.64 13,712,296 -0.99(-3.73%)
Jun 14, 2022 25.85 26.76 25.63 26.64 10,278,605 +0.69(+2.67%)
Jun 13, 2022 25.47 26.44 25.40 25.94 10,516,455 +1.48(+6.04%)
Jun 10, 2022 24.24 24.82 24.13 24.47 10,863,594 +0.28(+1.17%)
Jun 09, 2022 24.44 24.51 24.08 24.18 4,722,345 -0.15(-0.60%)
Jun 08, 2022 24.11 24.33 23.91 24.33 5,026,406 +0.39(+1.64%)
Jun 07, 2022 24.10 24.14 23.66 23.94 4,983,849 -0.49(-2.02%)
Jun 06, 2022 23.93 24.47 23.79 24.43 6,202,595 +0.87(+3.67%)
Jun 03, 2022 23.99 24.03 23.56 23.56 6,190,365 +0.07(+0.31%)
Jun 02, 2022 23.35 23.80 23.31 23.49 5,269,830 -0.01(-0.04%)
Jun 01, 2022 23.19 23.70 23.05 23.50 7,734,217 +0.12(+0.51%)
May 31, 2022 23.16 23.68 23.16 23.38 8,652,110 +0.86(+3.80%)
May 27, 2022 22.38 22.63 22.26 22.53 4,270,933 -0.08(-0.36%)
May 26, 2022 22.52 22.97 22.49 22.61 9,940,710 +0.18(+0.81%)
May 25, 2022 22.27 22.69 22.27 22.43 4,218,147 -0.12(-0.53%)
May 24, 2022 22.96 22.97 22.29 22.54 8,670,097 -0.95(-4.04%)
May 23, 2022 23.05 23.50 22.86 23.49 6,241,139 +0.77(+3.37%)
May 20, 2022 23.31 23.34 22.57 22.73 12,810,640 -0.58(-2.50%)
May 19, 2022 22.68 23.43 22.67 23.31 8,223,915 -0.08(-0.35%)
May 18, 2022 24.32 24.37 23.37 23.39 6,914,448 -1.01(-4.15%)
May 17, 2022 24.30 24.45 24.05 24.40 9,578,358 +0.56(+2.33%)
May 16, 2022 23.72 23.85 23.41 23.85 4,368,602 +0.05(+0.23%)
May 13, 2022 23.43 23.82 23.36 23.79 5,606,480 +0.68(+2.96%)
May 12, 2022 22.98 23.17 22.69 23.11 8,181,172 +0.05(+0.24%)
May 11, 2022 24.33 24.48 23.05 23.05 9,393,323 -0.86(-3.58%)
May 10, 2022 23.83 24.05 23.41 23.91 10,207,990 -0.50(-2.05%)
May 09, 2022 25.18 25.28 24.38 24.41 7,955,378 -0.39(-1.58%)
May 06, 2022 24.64 24.96 24.26 24.80 10,571,780 +0.72(+2.99%)
May 05, 2022 23.71 24.63 23.69 24.08 15,569,830 +1.24(+5.43%)
May 04, 2022 23.11 23.35 22.73 22.84 14,031,930 -0.26(-1.14%)
May 03, 2022 22.73 23.14 22.58 23.11 7,401,915 -0.29(-1.25%)
May 02, 2022 23.16 23.50 23.02 23.40 8,499,163 +0.76(+3.34%)
Apr 29, 2022 22.69 22.77 22.08 22.64 13,180,434 +0.56(+2.52%)
Apr 28, 2022 22.29 22.44 22.05 22.09 5,591,128 -0.03(-0.12%)
Apr 27, 2022 21.65 22.15 21.61 22.12 6,051,828 +0.54(+2.49%)
Apr 26, 2022 21.58 21.81 21.36 21.58 5,356,448 -0.44(-1.99%)
Apr 25, 2022 21.95 22.05 21.65 22.02 5,967,499 -0.45(-1.99%)
Apr 22, 2022 22.46 22.53 21.94 22.46 5,746,096 +0.26(+1.19%)
Apr 21, 2022 22.12 22.76 22.12 22.20 9,316,430 +0.33(+1.50%)
Apr 20, 2022 22.41 22.54 21.75 21.87 9,774,959 -0.89(-3.92%)
Apr 19, 2022 22.82 23.02 22.62 22.76 7,566,866 +0.32(+1.42%)
Apr 18, 2022 22.19 22.62 22.11 22.44 6,764,645 +0.20(+0.90%)
Apr 14, 2022 21.50 22.31 21.50 22.24 10,322,818 +0.88(+4.10%)
Apr 13, 2022 21.42 21.48 21.00 21.37 8,566,721 -0.09(-0.42%)
Apr 12, 2022 21.08 21.59 21.06 21.46 12,331,186 +0.05(+0.21%)
Apr 11, 2022 21.17 21.60 21.07 21.41 13,139,170 +0.62(+2.98%)
Apr 08, 2022 20.63 21.03 20.53 20.79 10,808,997 +0.47(+2.33%)
Apr 07, 2022 20.41 20.65 20.25 20.32 13,554,486 +0.32(+1.60%)
Apr 06, 2022 20.31 20.32 19.74 20.00 15,037,537 +0.33(+1.67%)
Apr 05, 2022 19.06 19.74 19.03 19.67 12,098,885 +0.82(+4.35%)
Apr 04, 2022 18.69 19.06 18.69 18.85 5,785,967 +0.24(+1.27%)
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.