Skip to main content

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

33.29 -0.21 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 61.44 61.92 60.95 61.07 2,450,265 +0.25(+0.42%)
Mar 28, 2014 60.33 61.19 60.25 60.82 2,938,492 +0.64(+1.07%)
Mar 27, 2014 60.56 60.76 59.69 60.18 5,248,343 -0.61(-1.00%)
Mar 26, 2014 61.79 61.83 60.71 60.78 3,110,211 -0.89(-1.44%)
Mar 25, 2014 61.91 62.20 61.44 61.67 3,393,445 +0.42(+0.68%)
Mar 24, 2014 62.39 62.46 61.14 61.25 4,203,199 -0.92(-1.48%)
Mar 21, 2014 63.09 63.14 62.01 62.17 4,270,189 -1.28(-2.02%)
Mar 20, 2014 63.45 63.57 62.83 63.46 3,648,606 +0.22(+0.34%)
Mar 19, 2014 62.54 63.92 62.44 63.24 5,516,500 +0.91(+1.46%)
Mar 18, 2014 62.78 62.88 62.26 62.33 2,483,166 -0.42(-0.68%)
Mar 17, 2014 62.28 62.78 62.09 62.75 3,067,243 +0.90(+1.45%)
Mar 14, 2014 61.35 62.08 61.32 61.86 5,273,558 -0.07(-0.12%)
Mar 13, 2014 64.04 64.06 61.85 61.93 6,651,601 -1.65(-2.59%)
Mar 12, 2014 63.72 63.91 63.34 63.58 3,222,254 -0.97(-1.50%)
Mar 11, 2014 64.92 65.17 64.45 64.54 2,270,598 -0.33(-0.50%)
Mar 10, 2014 64.98 65.16 64.74 64.87 2,725,347 -0.14(-0.21%)
Mar 07, 2014 65.35 65.37 64.70 65.00 4,966,519 +0.81(+1.27%)
Mar 06, 2014 63.97 64.25 63.74 64.19 3,309,429 +1.15(+1.82%)
Mar 05, 2014 63.32 63.47 62.79 63.04 2,697,710 -0.14(-0.23%)
Mar 04, 2014 62.20 63.26 62.19 63.19 4,361,756 +1.74(+2.82%)
Mar 03, 2014 61.62 61.84 61.23 61.45 5,060,012 -0.79(-1.26%)
Feb 28, 2014 62.58 63.14 62.04 62.24 4,478,927 -0.10(-0.16%)
Feb 27, 2014 62.57 62.78 62.25 62.34 4,538,768 -0.70(-1.10%)
Feb 26, 2014 63.69 63.78 63.00 63.03 3,130,206 -0.65(-1.02%)
Feb 25, 2014 64.24 64.25 63.65 63.68 3,634,442 -1.17(-1.80%)
Feb 24, 2014 64.45 65.14 64.45 64.85 2,190,243 +0.24(+0.38%)
Feb 21, 2014 65.42 65.42 64.53 64.61 2,702,456 -0.53(-0.82%)
Feb 20, 2014 64.96 65.72 64.60 65.14 2,840,939 +0.28(+0.43%)
Feb 19, 2014 63.94 65.00 63.89 64.86 2,306,293 +0.44(+0.69%)
Feb 18, 2014 64.55 64.63 63.88 64.42 2,049,798 -0.32(-0.49%)
Feb 14, 2014 64.67 64.73 64.73 64.73 1,418,316 +0.00(+0.00%)
Feb 13, 2014 64.67 65.02 64.46 64.73 2,104,465 -0.74(-1.13%)
Feb 12, 2014 65.20 65.85 65.14 65.47 2,665,554 +0.67(+1.03%)
Feb 11, 2014 64.72 65.20 64.59 64.81 1,914,095 +0.65(+1.01%)
Feb 10, 2014 64.72 64.72 64.06 64.15 1,440,953 -0.33(-0.50%)
Feb 07, 2014 64.90 64.91 63.95 64.48 3,653,841 -0.04(-0.06%)
Feb 06, 2014 64.23 64.81 64.20 64.52 2,156,021 +0.55(+0.86%)
Feb 05, 2014 63.40 64.21 63.31 63.97 3,334,256 +1.18(+1.87%)
Feb 04, 2014 62.51 63.13 62.32 62.79 4,148,076 +1.18(+1.91%)
Feb 03, 2014 63.41 63.62 61.59 61.61 6,368,466 -1.61(-2.55%)
Jan 31, 2014 63.24 63.65 63.02 63.22 4,651,494 -0.76(-1.19%)
Jan 30, 2014 64.16 64.51 63.85 63.98 2,145,252 +0.28(+0.44%)
Jan 29, 2014 64.22 64.67 63.31 63.70 5,537,790 -0.99(-1.52%)
Jan 28, 2014 64.83 65.26 64.69 64.69 3,458,266 -0.36(-0.56%)
Jan 27, 2014 64.48 65.07 64.01 65.05 6,431,383 +0.83(+1.30%)
Jan 24, 2014 64.53 64.77 64.15 64.22 6,635,239 -0.86(-1.32%)
Jan 23, 2014 66.12 66.12 64.63 65.08 6,293,250 -1.75(-2.62%)
Jan 22, 2014 66.79 66.94 66.29 66.83 3,025,617 +0.24(+0.35%)
Jan 21, 2014 66.74 66.76 66.36 66.60 3,632,767 -0.16(-0.24%)
Jan 17, 2014 67.45 66.76 66.76 66.76 3,808,538 -0.56(-0.83%)
Jan 16, 2014 67.52 67.66 67.19 67.32 3,396,141 -0.79(-1.15%)
Jan 15, 2014 68.10 68.68 67.94 68.11 3,251,497 +0.01(+0.01%)
Jan 14, 2014 67.75 68.10 67.53 68.10 3,572,871 +0.65(+0.97%)
Jan 13, 2014 67.98 68.02 67.13 67.45 4,089,050 -0.69(-1.01%)
Jan 10, 2014 68.94 69.08 67.91 68.13 7,152,130 -1.69(-2.42%)
Jan 09, 2014 70.07 70.68 69.76 69.82 4,096,028 -0.68(-0.96%)
Jan 08, 2014 70.81 71.24 70.42 70.50 4,630,844 +0.23(+0.33%)
Jan 07, 2014 70.25 70.61 70.03 70.27 2,096,256 -0.33(-0.47%)
Jan 06, 2014 70.86 70.89 69.98 70.60 4,216,691 -0.63(-0.89%)
Jan 03, 2014 71.70 71.75 70.80 71.23 2,191,266 +0.06(+0.09%)
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.