Skip to main content

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

29.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 15.18 15.18 15.18 886,832 -0.05(-0.30%)
Dec 30, 2020 15.35 15.39 15.23 15.23 886,832 -0.06(-0.36%)
Dec 29, 2020 15.44 15.46 15.27 15.28 1,000,978 +0.02(+0.12%)
Dec 28, 2020 15.45 15.51 15.25 15.26 867,823 -0.03(-0.18%)
Dec 24, 2020 15.35 15.38 15.26 15.29 688,326 -0.11(-0.72%)
Dec 23, 2020 15.40 15.64 15.39 15.40 1,185,163 +0.21(+1.40%)
Dec 22, 2020 15.24 15.32 15.17 15.19 817,174 -0.15(-0.96%)
Dec 21, 2020 15.30 15.45 15.28 15.34 1,695,903 -0.12(-0.78%)
Dec 18, 2020 15.32 15.50 15.27 15.46 1,014,968 +0.06(+0.42%)
Dec 17, 2020 15.13 15.45 15.06 15.39 2,103,643 +0.08(+0.54%)
Dec 16, 2020 15.48 15.50 15.21 15.31 1,808,013 +0.07(+0.49%)
Dec 15, 2020 15.25 15.33 15.12 15.24 1,431,350 +0.11(+0.73%)
Dec 14, 2020 15.28 15.36 15.06 15.13 1,439,715 +0.08(+0.55%)
Dec 11, 2020 15.07 15.13 14.93 15.04 1,126,048 -0.12(-0.79%)
Dec 10, 2020 15.35 15.41 15.14 15.16 1,311,429 -0.26(-1.68%)
Dec 09, 2020 15.48 15.58 15.33 15.42 1,719,203 +0.10(+0.66%)
Dec 08, 2020 15.28 15.36 15.18 15.32 1,258,389 -0.16(-1.02%)
Dec 07, 2020 15.53 15.56 15.42 15.48 1,805,928 -0.30(-1.88%)
Dec 04, 2020 15.65 15.85 15.64 15.77 2,333,107 +0.47(+3.08%)
Dec 03, 2020 15.42 15.48 15.24 15.30 1,615,495 -0.25(-1.61%)
Dec 02, 2020 15.44 15.72 15.42 15.55 2,445,523 +0.25(+1.63%)
Dec 01, 2020 15.12 15.47 15.09 15.30 2,440,664 +0.42(+2.80%)
Nov 30, 2020 14.88 14.93 14.79 14.89 1,234,407 +0.03(+0.19%)
Nov 27, 2020 14.97 14.97 14.83 14.86 652,309 -0.29(-1.89%)
Nov 25, 2020 15.04 15.15 14.91 15.14 1,269,251 +0.08(+0.55%)
Nov 24, 2020 14.90 15.08 14.89 15.06 3,866,467 +0.30(+2.00%)
Nov 23, 2020 14.74 14.84 14.71 14.77 1,700,973 +0.14(+0.95%)
Nov 20, 2020 14.79 14.83 14.62 14.63 1,054,554 -0.27(-1.80%)
Nov 19, 2020 14.91 14.93 14.77 14.89 1,376,440 -0.16(-1.04%)
Nov 18, 2020 15.01 15.22 14.99 15.05 1,391,237 -0.08(-0.55%)
Nov 17, 2020 15.14 15.17 15.06 15.14 796,367 -0.18(-1.21%)
Nov 16, 2020 15.34 15.37 15.24 15.32 1,014,443 +0.06(+0.42%)
Nov 13, 2020 15.21 15.31 15.20 15.26 1,113,609 +0.04(+0.24%)
Nov 12, 2020 15.50 15.55 15.21 15.22 3,205,317 -0.54(-3.40%)
Nov 11, 2020 15.95 15.95 15.73 15.75 1,194,410 -0.10(-0.64%)
Nov 10, 2020 15.93 15.96 15.75 15.86 2,144,254 +0.18(+1.12%)
Nov 09, 2020 15.75 15.98 15.68 15.68 4,928,380 +0.62(+4.11%)
Nov 06, 2020 15.04 15.16 14.99 15.06 1,224,689 +0.35(+2.39%)
Nov 05, 2020 14.66 14.86 14.65 14.71 2,481,349 -0.08(-0.56%)
Nov 04, 2020 14.67 14.88 14.55 14.79 3,890,473 -0.64(-4.13%)
Nov 03, 2020 15.41 15.56 15.39 15.43 2,036,583 +0.15(+0.97%)
Nov 02, 2020 15.24 15.32 15.15 15.28 1,830,604 -0.19(-1.25%)
Oct 30, 2020 15.21 15.49 15.16 15.48 2,457,815 +0.28(+1.82%)
Oct 29, 2020 14.89 15.33 14.89 15.20 1,241,971 +0.31(+2.05%)
Oct 28, 2020 14.78 15.00 14.77 14.89 1,951,033 -0.05(-0.31%)
Oct 27, 2020 15.01 15.05 14.90 14.94 770,018 -0.20(-1.34%)
Oct 26, 2020 15.20 15.24 15.04 15.14 1,393,254 -0.30(-1.92%)
Oct 23, 2020 15.67 15.67 15.38 15.44 1,350,478 -0.18(-1.12%)
Oct 22, 2020 15.38 15.62 15.31 15.62 2,813,850 +0.32(+2.12%)
Oct 21, 2020 15.28 15.36 15.17 15.29 939,274 +0.09(+0.61%)
Oct 20, 2020 15.08 15.25 15.05 15.20 908,055 +0.29(+1.92%)
Oct 19, 2020 14.95 15.04 14.88 14.91 1,013,577 +0.12(+0.81%)
Oct 16, 2020 14.77 14.85 14.64 14.79 693,734 +0.08(+0.57%)
Oct 15, 2020 14.50 14.76 14.47 14.71 768,220 +0.05(+0.32%)
Oct 14, 2020 14.62 14.70 14.56 14.66 782,875 -0.08(-0.56%)
Oct 13, 2020 14.84 14.85 14.73 14.75 809,491 -0.21(-1.42%)
Oct 12, 2020 14.98 15.07 14.95 14.96 1,379,890 -0.11(-0.74%)
Oct 09, 2020 15.16 15.30 15.03 15.07 1,138,270 +0.03(+0.18%)
Oct 08, 2020 15.09 15.14 15.03 15.04 1,469,640 -0.18(-1.21%)
Oct 07, 2020 15.15 15.29 15.01 15.23 1,628,159 +0.23(+1.54%)
Oct 06, 2020 15.21 15.32 14.82 15.00 3,326,516 -0.16(-1.04%)
Oct 05, 2020 14.89 15.17 14.89 15.15 2,067,842 +0.57(+3.93%)
Oct 02, 2020 14.42 14.68 14.42 14.58 988,793 +0.10(+0.70%)
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.