Skip to main content

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

32.96 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.50 48.92 48.21 48.56 3,892,001 +0.24(+0.49%)
Oct 30, 2014 47.74 48.38 47.61 48.32 2,418,708 -0.12(-0.25%)
Oct 29, 2014 48.80 49.26 48.11 48.44 4,132,008 -0.15(-0.30%)
Oct 28, 2014 48.43 48.72 48.27 48.59 1,836,719 +0.55(+1.15%)
Oct 27, 2014 48.08 48.25 48.24 48.04 2,041,446 -0.20(-0.42%)
Oct 24, 2014 48.07 48.43 47.66 48.24 1,993,784 -0.09(-0.19%)
Oct 23, 2014 47.96 48.74 47.86 48.33 3,628,082 +0.86(+1.82%)
Oct 22, 2014 47.64 47.84 47.32 47.47 3,255,796 -0.07(-0.15%)
Oct 21, 2014 47.30 47.57 47.03 47.54 2,899,994 +0.71(+1.51%)
Oct 20, 2014 46.67 47.28 46.60 46.84 3,773,569 -0.30(-0.64%)
Oct 17, 2014 47.08 47.64 46.71 47.14 4,253,270 +0.50(+1.08%)
Oct 16, 2014 44.94 46.90 44.89 46.64 7,046,406 +0.51(+1.11%)
Oct 15, 2014 44.65 46.61 42.49 46.12 19,004,316 -0.76(-1.62%)
Oct 14, 2014 47.11 47.58 46.68 46.88 6,529,422 -0.61(-1.29%)
Oct 13, 2014 48.04 48.10 47.15 47.50 4,742,424 -0.60(-1.24%)
Oct 10, 2014 48.50 48.70 48.07 48.09 3,127,772 -0.96(-1.96%)
Oct 09, 2014 48.76 49.14 48.41 49.06 4,672,195 +0.43(+0.89%)
Oct 08, 2014 48.64 49.37 48.53 48.63 3,380,366 -0.06(-0.11%)
Oct 07, 2014 49.59 49.68 48.62 48.68 4,316,348 -1.38(-2.75%)
Oct 06, 2014 50.18 50.38 49.67 50.06 2,285,149 -0.06(-0.11%)
Oct 03, 2014 50.72 50.86 50.05 50.11 3,759,886 -0.38(-0.74%)
Oct 02, 2014 50.03 50.58 49.69 50.49 4,293,181 +0.83(+1.66%)
Oct 01, 2014 50.86 50.89 49.64 49.66 6,050,411 -2.01(-3.89%)
Sep 30, 2014 51.32 51.78 50.98 51.67 2,224,377 +0.61(+1.19%)
Sep 29, 2014 51.03 51.32 50.87 51.07 2,977,438 -0.83(-1.61%)
Sep 26, 2014 51.96 52.30 51.68 51.90 2,503,757 +0.09(+0.18%)
Sep 25, 2014 52.58 52.58 51.75 51.81 3,300,932 -1.23(-2.32%)
Sep 24, 2014 52.60 53.19 52.36 53.04 2,438,534 +0.61(+1.15%)
Sep 23, 2014 52.96 53.07 52.43 52.43 2,733,393 -0.70(-1.31%)
Sep 22, 2014 53.24 53.40 52.83 53.13 4,016,206 -0.16(-0.29%)
Sep 19, 2014 54.23 54.60 53.19 53.29 3,391,528 -1.36(-2.48%)
Sep 18, 2014 54.63 54.94 54.34 54.64 3,397,353 -0.37(-0.67%)
Sep 17, 2014 54.25 55.03 53.98 55.01 5,766,263 +0.32(+0.59%)
Sep 16, 2014 54.23 54.70 53.96 54.69 4,104,817 +0.42(+0.78%)
Sep 15, 2014 54.00 54.46 53.77 54.27 2,510,271 -0.19(-0.35%)
Sep 12, 2014 54.18 54.62 53.96 54.46 6,097,598 +1.10(+2.06%)
Sep 11, 2014 52.74 53.38 52.47 53.36 3,754,113 +0.38(+0.71%)
Sep 10, 2014 52.97 53.18 52.86 52.98 3,322,094 +0.61(+1.16%)
Sep 09, 2014 52.56 52.56 52.16 52.38 2,949,951 +0.04(+0.07%)
Sep 08, 2014 51.70 52.58 51.50 52.34 4,715,863 +0.00(+0.00%)
Sep 05, 2014 51.71 52.58 51.55 52.34 4,731,374 +0.19(+0.37%)
Sep 04, 2014 51.59 52.15 51.30 52.15 6,569,059 +1.27(+2.49%)
Sep 03, 2014 51.77 51.83 50.88 50.88 3,278,761 -0.60(-1.16%)
Sep 02, 2014 50.97 51.50 50.92 51.48 5,505,181 +1.72(+3.45%)
Aug 29, 2014 49.86 49.76 49.76 49.76 3,894,904 -0.05(-0.09%)
Aug 28, 2014 49.72 50.06 49.48 49.81 4,849,810 -0.56(-1.11%)
Aug 27, 2014 50.88 51.18 50.30 50.37 4,125,346 -0.86(-1.68%)
Aug 26, 2014 50.68 51.34 50.67 51.23 2,989,772 +0.35(+0.69%)
Aug 25, 2014 51.16 51.34 50.85 50.88 3,575,464 -0.37(-0.72%)
Aug 22, 2014 51.81 52.25 51.17 51.25 5,090,991 -0.61(-1.19%)
Aug 21, 2014 52.43 52.43 51.74 51.86 3,057,657 -0.64(-1.22%)
Aug 20, 2014 52.41 52.84 52.35 52.51 2,841,293 +0.23(+0.44%)
Aug 19, 2014 51.48 52.45 51.44 52.28 2,936,329 +0.29(+0.56%)
Aug 18, 2014 51.41 52.10 51.35 51.98 4,259,248 +0.98(+1.92%)
Aug 15, 2014 51.88 51.88 50.59 51.00 10,563,753 -1.12(-2.15%)
Aug 14, 2014 52.58 53.07 52.06 52.12 5,267,429 -0.86(-1.63%)
Aug 13, 2014 53.54 53.64 52.97 52.98 2,314,764 -0.67(-1.25%)
Aug 12, 2014 53.04 53.69 53.04 53.65 2,853,262 +0.70(+1.32%)
Aug 11, 2014 52.87 53.18 52.71 52.96 2,860,503 +0.01(+0.02%)
Aug 08, 2014 52.60 53.11 52.15 52.95 4,607,482 +0.16(+0.30%)
Aug 07, 2014 53.67 53.88 52.78 52.79 4,179,240 -0.98(-1.83%)
Aug 06, 2014 53.08 53.85 53.06 53.77 4,190,472 -0.09(-0.17%)
Aug 05, 2014 54.37 54.73 53.68 53.86 3,742,295 -0.30(-0.56%)
Aug 04, 2014 53.91 54.20 53.66 54.17 4,223,299 +0.29(+0.54%)
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.