Skip to main content

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

33.49 +0.93 (+2.86%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.11 15.11 14.78 14.99 2,635,716 -0.20(-1.29%)
Aug 28, 2020 15.07 15.27 15.01 15.18 1,445,052 +0.04(+0.25%)
Aug 27, 2020 14.55 15.17 14.52 15.15 3,349,778 +0.50(+3.38%)
Aug 26, 2020 14.67 14.80 14.61 14.65 971,127 +0.11(+0.77%)
Aug 25, 2020 14.61 14.70 14.48 14.54 1,375,369 +0.20(+1.37%)
Aug 24, 2020 14.25 14.35 14.16 14.34 1,090,710 +0.07(+0.46%)
Aug 21, 2020 14.35 14.49 14.26 14.28 699,087 -0.16(-1.10%)
Aug 20, 2020 14.43 14.50 14.37 14.44 1,133,396 -0.29(-1.97%)
Aug 19, 2020 14.44 14.80 14.39 14.73 1,108,440 +0.20(+1.35%)
Aug 18, 2020 14.62 14.66 14.52 14.53 1,178,822 -0.21(-1.46%)
Aug 17, 2020 14.68 14.78 14.59 14.74 1,283,656 -0.08(-0.57%)
Aug 14, 2020 14.71 14.84 14.66 14.83 1,232,608 +0.12(+0.83%)
Aug 13, 2020 14.47 14.83 14.42 14.71 2,961,557 +0.29(+2.01%)
Aug 12, 2020 14.40 14.52 14.33 14.42 3,007,154 +0.27(+1.92%)
Aug 11, 2020 14.14 14.37 14.09 14.15 3,400,397 +0.30(+2.16%)
Aug 10, 2020 13.65 13.85 13.65 13.85 1,103,856 +0.14(+1.02%)
Aug 07, 2020 13.48 13.77 13.46 13.71 1,285,371 +0.17(+1.24%)
Aug 06, 2020 13.48 13.59 13.34 13.54 1,395,645 -0.14(-1.02%)
Aug 05, 2020 13.68 13.74 13.61 13.68 1,128,788 +0.21(+1.60%)
Aug 04, 2020 13.58 13.58 13.45 13.46 1,560,233 -0.25(-1.84%)
Aug 03, 2020 13.82 13.87 13.71 13.72 1,096,170 +0.14(+1.03%)
Jul 31, 2020 13.71 13.74 13.51 13.58 838,434 +0.02(+0.14%)
Jul 30, 2020 13.58 13.62 13.53 13.56 987,069 -0.20(-1.43%)
Jul 29, 2020 13.74 13.89 13.68 13.75 720,403 +0.04(+0.27%)
Jul 28, 2020 13.81 13.83 13.70 13.72 896,807 -0.19(-1.34%)
Jul 27, 2020 13.70 13.91 13.70 13.90 1,010,643 +0.11(+0.81%)
Jul 24, 2020 13.90 13.93 13.76 13.79 939,787 -0.01(-0.07%)
Jul 23, 2020 13.92 14.00 13.76 13.80 1,485,812 -0.33(-2.31%)
Jul 22, 2020 14.04 14.13 14.01 14.13 699,976 -0.07(-0.53%)
Jul 21, 2020 14.20 14.23 14.13 14.20 595,232 -0.03(-0.20%)
Jul 20, 2020 14.16 14.29 14.15 14.23 761,379 -0.06(-0.39%)
Jul 17, 2020 14.20 14.34 14.19 14.29 691,275 +0.05(+0.33%)
Jul 16, 2020 14.18 14.25 14.13 14.24 610,210 -0.14(-0.97%)
Jul 15, 2020 14.44 14.45 14.28 14.38 719,156 +0.15(+1.05%)
Jul 14, 2020 14.10 14.26 14.06 14.23 703,343 -0.04(-0.26%)
Jul 13, 2020 14.51 14.56 14.27 14.27 960,019 -0.10(-0.72%)
Jul 10, 2020 14.08 14.39 14.05 14.37 828,160 +0.13(+0.92%)
Jul 09, 2020 14.67 14.68 14.17 14.24 2,548,775 -0.45(-3.05%)
Jul 08, 2020 14.73 14.83 14.63 14.69 966,077 +0.10(+0.70%)
Jul 07, 2020 14.89 14.94 14.55 14.59 752,261 -0.40(-2.68%)
Jul 06, 2020 15.11 15.20 14.98 14.99 877,798 +0.10(+0.69%)
Jul 02, 2020 15.04 15.13 14.84 14.88 946,422 -0.02(-0.12%)
Jul 01, 2020 15.02 15.14 14.88 14.90 1,058,345 +0.05(+0.31%)
Jun 30, 2020 14.63 14.93 14.61 14.86 1,276,251 +0.15(+1.02%)
Jun 29, 2020 14.68 14.77 14.62 14.71 866,117 +0.09(+0.64%)
Jun 26, 2020 14.81 14.81 14.60 14.61 977,888 -0.34(-2.25%)
Jun 25, 2020 14.79 14.95 14.78 14.95 914,744 -0.07(-0.50%)
Jun 24, 2020 15.31 15.31 15.01 15.02 1,338,325 -0.31(-2.01%)
Jun 23, 2020 15.31 15.39 15.21 15.33 1,273,140 +0.18(+1.17%)
Jun 22, 2020 15.01 15.22 14.96 15.15 1,252,229 +0.00(+0.00%)
Jun 19, 2020 15.42 15.43 15.15 15.15 1,097,455 -0.03(-0.19%)
Jun 18, 2020 15.22 15.30 15.15 15.18 1,536,711 -0.34(-2.17%)
Jun 17, 2020 15.58 15.74 15.47 15.52 1,298,359 -0.09(-0.60%)
Jun 16, 2020 15.72 15.87 15.40 15.61 2,134,144 +0.45(+2.96%)
Jun 15, 2020 14.88 15.22 14.85 15.16 1,160,701 -0.01(-0.06%)
Jun 12, 2020 15.16 15.23 14.95 15.17 1,259,387 +0.27(+1.82%)
Jun 11, 2020 15.01 15.14 14.85 14.90 2,739,261 -0.60(-3.86%)
Jun 10, 2020 15.86 15.86 15.49 15.50 1,730,280 -0.47(-2.93%)
Jun 09, 2020 15.85 16.01 15.73 15.97 1,590,673 -0.36(-2.23%)
Jun 08, 2020 16.72 16.72 16.32 16.33 2,108,577 -0.12(-0.74%)
Jun 05, 2020 16.79 17.10 16.45 16.45 3,780,302 +0.23(+1.44%)
Jun 04, 2020 15.91 16.26 15.90 16.22 2,828,635 +0.43(+2.72%)
Jun 03, 2020 15.68 15.92 15.64 15.79 2,870,562 +0.42(+2.74%)
Jun 02, 2020 15.37 15.46 15.30 15.37 1,269,822 +0.11(+0.73%)
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.