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 (%)
Aug 31, 2020 14.95 14.95 14.63 14.83 2,663,652 -0.19(-1.29%)
Aug 28, 2020 14.91 15.11 14.85 15.02 1,460,368 +0.04(+0.25%)
Aug 27, 2020 14.40 15.01 14.37 14.99 3,385,282 +0.49(+3.38%)
Aug 26, 2020 14.52 14.64 14.46 14.50 981,420 +0.11(+0.77%)
Aug 25, 2020 14.46 14.55 14.33 14.39 1,389,947 +0.19(+1.37%)
Aug 24, 2020 14.10 14.20 14.01 14.19 1,102,271 +0.06(+0.46%)
Aug 21, 2020 14.20 14.34 14.11 14.13 706,497 -0.16(-1.10%)
Aug 20, 2020 14.28 14.35 14.22 14.28 1,145,409 -0.29(-1.97%)
Aug 19, 2020 14.28 14.64 14.24 14.57 1,120,189 +0.19(+1.35%)
Aug 18, 2020 14.47 14.51 14.36 14.38 1,191,316 -0.21(-1.46%)
Aug 17, 2020 14.52 14.63 14.44 14.59 1,297,262 -0.08(-0.57%)
Aug 14, 2020 14.55 14.68 14.51 14.67 1,245,672 +0.12(+0.83%)
Aug 13, 2020 14.32 14.67 14.27 14.55 2,992,947 +0.29(+2.01%)
Aug 12, 2020 14.25 14.37 14.18 14.27 3,039,027 +0.27(+1.92%)
Aug 11, 2020 13.99 14.22 13.94 14.00 3,436,437 +0.30(+2.16%)
Aug 10, 2020 13.51 13.70 13.51 13.70 1,115,556 +0.14(+1.02%)
Aug 07, 2020 13.34 13.62 13.32 13.56 1,298,995 +0.17(+1.24%)
Aug 06, 2020 13.34 13.45 13.20 13.40 1,410,438 -0.14(-1.02%)
Aug 05, 2020 13.54 13.60 13.47 13.54 1,140,752 +0.21(+1.60%)
Aug 04, 2020 13.43 13.44 13.30 13.32 1,576,770 -0.25(-1.84%)
Aug 03, 2020 13.67 13.72 13.56 13.57 1,107,788 +0.14(+1.03%)
Jul 31, 2020 13.56 13.60 13.37 13.43 847,321 +0.02(+0.14%)
Jul 30, 2020 13.43 13.48 13.39 13.42 997,531 -0.19(-1.43%)
Jul 29, 2020 13.60 13.75 13.54 13.61 728,038 +0.04(+0.27%)
Jul 28, 2020 13.66 13.68 13.55 13.57 906,312 -0.18(-1.34%)
Jul 27, 2020 13.55 13.77 13.55 13.76 1,021,355 +0.11(+0.81%)
Jul 24, 2020 13.76 13.79 13.62 13.65 949,748 -0.01(-0.07%)
Jul 23, 2020 13.78 13.85 13.62 13.66 1,501,560 -0.32(-2.31%)
Jul 22, 2020 13.90 13.98 13.86 13.98 707,395 -0.07(-0.53%)
Jul 21, 2020 14.05 14.08 13.98 14.05 601,541 -0.03(-0.20%)
Jul 20, 2020 14.02 14.14 14.00 14.08 769,449 -0.06(-0.39%)
Jul 17, 2020 14.05 14.19 14.04 14.14 698,601 +0.05(+0.33%)
Jul 16, 2020 14.03 14.10 13.98 14.09 616,677 -0.14(-0.97%)
Jul 15, 2020 14.28 14.30 14.13 14.23 726,778 +0.15(+1.05%)
Jul 14, 2020 13.95 14.11 13.91 14.08 710,797 -0.04(-0.26%)
Jul 13, 2020 14.36 14.40 14.12 14.12 970,194 -0.10(-0.72%)
Jul 10, 2020 13.93 14.24 13.91 14.22 836,937 +0.13(+0.92%)
Jul 09, 2020 14.52 14.53 14.03 14.09 2,575,790 -0.44(-3.05%)
Jul 08, 2020 14.57 14.67 14.48 14.53 976,316 +0.10(+0.70%)
Jul 07, 2020 14.74 14.78 14.40 14.43 760,234 -0.40(-2.68%)
Jul 06, 2020 14.95 15.04 14.82 14.83 887,102 +0.10(+0.69%)
Jul 02, 2020 14.89 14.97 14.68 14.73 956,454 -0.02(-0.12%)
Jul 01, 2020 14.87 14.98 14.73 14.75 1,069,562 +0.05(+0.31%)
Jun 30, 2020 14.48 14.77 14.46 14.70 1,289,778 +0.15(+1.02%)
Jun 29, 2020 14.52 14.61 14.46 14.55 875,297 +0.09(+0.64%)
Jun 26, 2020 14.65 14.66 14.45 14.46 988,252 -0.33(-2.25%)
Jun 25, 2020 14.64 14.79 14.63 14.79 924,439 -0.07(-0.50%)
Jun 24, 2020 15.15 15.15 14.85 14.87 1,352,510 -0.31(-2.01%)
Jun 23, 2020 15.15 15.23 15.05 15.17 1,286,610 +0.18(+1.17%)
Jun 22, 2020 14.85 15.06 14.80 15.00 1,265,478 +0.00(+0.00%)
Jun 19, 2020 15.26 15.26 14.99 15.00 1,109,067 -0.03(-0.18%)
Jun 18, 2020 15.06 15.14 14.99 15.02 1,552,970 -0.33(-2.17%)
Jun 17, 2020 15.41 15.58 15.31 15.36 1,312,096 -0.09(-0.60%)
Jun 16, 2020 15.56 15.71 15.24 15.45 2,156,724 +0.44(+2.96%)
Jun 15, 2020 14.73 15.06 14.69 15.01 1,172,981 -0.01(-0.06%)
Jun 12, 2020 15.01 15.07 14.79 15.01 1,272,712 +0.27(+1.82%)
Jun 11, 2020 14.86 14.98 14.69 14.75 2,768,243 -0.59(-3.86%)
Jun 10, 2020 15.69 15.69 15.32 15.34 1,748,587 -0.46(-2.93%)
Jun 09, 2020 15.68 15.85 15.57 15.80 1,607,503 -0.36(-2.23%)
Jun 08, 2020 16.54 16.54 16.15 16.16 2,130,887 -0.12(-0.74%)
Jun 05, 2020 16.62 16.92 16.28 16.28 3,820,300 +0.23(+1.44%)
Jun 04, 2020 15.75 16.09 15.74 16.05 2,858,563 +0.43(+2.72%)
Jun 03, 2020 15.51 15.75 15.48 15.63 2,900,933 +0.42(+2.74%)
Jun 02, 2020 15.21 15.30 15.14 15.21 1,283,257 +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.