Skip to main content

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

29.22 +0.71 (+2.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.69 18.77 18.33 18.48 6,930,662 -0.88(-4.52%)
Feb 27, 2020 19.15 19.63 19.04 19.35 7,229,318 -0.41(-2.05%)
Feb 26, 2020 19.85 19.94 19.39 19.76 4,984,921 +0.22(+1.13%)
Feb 25, 2020 19.80 19.81 19.39 19.54 4,949,135 -0.22(-1.12%)
Feb 24, 2020 19.62 19.84 19.58 19.76 4,191,881 -0.64(-3.12%)
Feb 21, 2020 20.45 20.50 20.15 20.40 3,833,911 -0.39(-1.86%)
Feb 20, 2020 20.95 20.96 20.70 20.78 2,811,590 -0.31(-1.49%)
Feb 19, 2020 21.21 21.26 21.08 21.10 1,197,839 -0.01(-0.04%)
Feb 18, 2020 21.16 21.28 20.95 21.11 2,547,897 -0.29(-1.34%)
Feb 14, 2020 21.33 21.41 21.23 21.39 1,934,804 -0.18(-0.85%)
Feb 13, 2020 21.70 21.76 21.48 21.58 1,790,478 -0.15(-0.68%)
Feb 12, 2020 21.77 21.85 21.69 21.72 1,573,762 +0.19(+0.90%)
Feb 11, 2020 21.36 21.55 21.34 21.53 1,389,507 +0.24(+1.13%)
Feb 10, 2020 21.22 21.35 21.18 21.29 1,700,094 -0.15(-0.69%)
Feb 07, 2020 21.47 21.58 21.33 21.44 1,750,242 -0.52(-2.35%)
Feb 06, 2020 22.10 22.16 21.89 21.95 1,244,238 -0.20(-0.92%)
Feb 05, 2020 22.06 22.19 21.95 22.16 2,042,538 +0.45(+2.08%)
Feb 04, 2020 21.56 21.82 21.55 21.70 1,927,880 +0.61(+2.88%)
Feb 03, 2020 21.30 21.53 21.05 21.10 1,873,204 +0.01(+0.04%)
Jan 31, 2020 21.29 21.31 21.05 21.09 4,277,684 -0.37(-1.72%)
Jan 30, 2020 21.35 21.55 21.13 21.46 2,722,134 +0.00(+0.00%)
Jan 29, 2020 21.80 21.81 21.43 21.46 1,902,934 -0.45(-2.06%)
Jan 28, 2020 21.67 22.00 21.61 21.91 2,370,683 +0.34(+1.58%)
Jan 27, 2020 21.68 21.80 21.56 21.57 2,043,550 -0.67(-3.03%)
Jan 24, 2020 22.44 22.49 22.08 22.24 2,094,844 -0.38(-1.67%)
Jan 23, 2020 22.62 22.64 22.44 22.62 1,768,771 -0.30(-1.33%)
Jan 22, 2020 23.00 23.02 22.85 22.92 884,185 -0.17(-0.72%)
Jan 21, 2020 23.31 23.31 23.00 23.09 972,309 -0.48(-2.03%)
Jan 17, 2020 23.73 23.80 23.55 23.57 1,498,301 +0.39(+1.67%)
Jan 16, 2020 23.16 23.34 23.07 23.18 1,342,552 +0.15(+0.64%)
Jan 15, 2020 23.06 23.24 22.99 23.03 1,269,130 -0.32(-1.38%)
Jan 14, 2020 23.51 23.54 23.34 23.35 1,447,422 -0.24(-1.02%)
Jan 13, 2020 23.63 23.80 23.56 23.59 1,415,776 +0.16(+0.67%)
Jan 10, 2020 23.69 23.71 23.42 23.44 1,099,231 -0.41(-1.70%)
Jan 09, 2020 24.29 24.31 23.78 23.84 1,490,150 -0.14(-0.58%)
Jan 08, 2020 23.59 24.16 23.46 23.98 3,555,032 +0.30(+1.25%)
Jan 07, 2020 23.50 23.70 23.42 23.69 2,546,241 +0.24(+1.02%)
Jan 06, 2020 23.02 23.52 23.01 23.45 1,618,895 +0.27(+1.15%)
Jan 03, 2020 23.52 23.63 23.17 23.18 3,594,990 -0.76(-3.19%)
Jan 02, 2020 24.07 24.07 23.74 23.94 1,541,056 -0.52(-2.11%)
Dec 31, 2019 24.21 24.50 24.12 24.46 2,385,304 +0.46(+1.92%)
Dec 30, 2019 24.31 24.41 23.96 24.00 1,960,320 +0.18(+0.73%)
Dec 27, 2019 23.77 23.82 23.71 23.82 1,041,834 -0.06(-0.23%)
Dec 26, 2019 23.98 24.10 23.86 23.88 1,039,228 -0.13(-0.54%)
Dec 24, 2019 24.27 24.41 23.92 24.01 466,991 -0.13(-0.56%)
Dec 23, 2019 24.00 24.28 23.94 24.14 1,923,511 +0.11(+0.46%)
Dec 20, 2019 24.22 24.30 24.03 24.03 1,009,757 -0.11(-0.46%)
Dec 19, 2019 24.25 24.35 23.96 24.14 1,409,641 -0.03(-0.11%)
Dec 18, 2019 23.88 24.25 23.84 24.17 1,930,465 +0.39(+1.62%)
Dec 17, 2019 23.58 23.93 23.55 23.79 1,072,497 +0.04(+0.15%)
Dec 16, 2019 23.51 23.86 23.50 23.75 1,761,935 +0.45(+1.93%)
Dec 13, 2019 23.63 23.92 23.12 23.30 4,129,764 -0.56(-2.34%)
Dec 12, 2019 23.29 24.14 23.26 23.86 5,231,438 +0.75(+3.25%)
Dec 11, 2019 23.26 23.28 22.98 23.11 1,723,152 -0.38(-1.60%)
Dec 10, 2019 23.27 23.55 23.24 23.48 1,167,600 +0.04(+0.16%)
Dec 09, 2019 23.35 23.49 23.31 23.45 1,215,208 -0.14(-0.58%)
Dec 06, 2019 23.66 23.73 23.33 23.58 1,275,855 +0.28(+1.18%)
Dec 05, 2019 23.45 23.48 23.21 23.31 1,389,872 +0.22(+0.95%)
Dec 04, 2019 22.91 23.28 22.88 23.09 1,303,967 +0.45(+1.98%)
Dec 03, 2019 23.02 23.07 22.44 22.64 3,022,590 -0.98(-4.15%)
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.