Skip to main content

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

33.43 +0.87 (+2.67%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 27.74 27.83 27.56 27.71 1,845,373 +0.66(+2.46%)
May 05, 2023 27.23 27.41 27.02 27.05 1,731,920 +0.27(+0.99%)
May 04, 2023 26.82 26.86 26.22 26.78 3,875,076 +0.49(+1.88%)
May 03, 2023 26.45 26.78 26.13 26.29 3,959,260 -0.31(-1.18%)
May 02, 2023 27.51 27.56 26.60 26.60 2,822,262 -1.38(-4.92%)
May 01, 2023 26.89 28.12 26.83 27.98 2,472,147 +1.54(+5.82%)
Apr 28, 2023 26.55 26.72 26.29 26.44 2,140,286 -0.84(-3.10%)
Apr 27, 2023 27.05 27.38 27.03 27.28 1,426,977 +0.56(+2.10%)
Apr 26, 2023 26.24 26.81 26.07 26.72 1,884,456 +0.51(+1.96%)
Apr 25, 2023 26.53 26.53 26.11 26.21 1,612,159 -0.78(-2.88%)
Apr 24, 2023 27.21 27.27 26.95 26.99 1,242,384 -0.51(-1.86%)
Apr 21, 2023 27.02 27.58 26.95 27.50 1,572,272 +0.31(+1.15%)
Apr 20, 2023 27.25 27.30 27.02 27.19 1,309,703 -0.43(-1.55%)
Apr 19, 2023 27.69 27.97 27.57 27.62 1,730,973 +0.08(+0.28%)
Apr 18, 2023 27.78 27.80 27.36 27.54 1,530,159 -0.22(-0.79%)
Apr 17, 2023 27.46 27.81 27.38 27.76 1,911,825 +0.64(+2.34%)
Apr 14, 2023 26.86 27.25 26.85 27.12 2,572,608 +0.56(+2.11%)
Apr 13, 2023 26.08 26.67 25.93 26.56 1,731,015 +0.39(+1.49%)
Apr 12, 2023 26.08 26.66 26.03 26.17 2,094,034 +0.09(+0.33%)
Apr 11, 2023 26.06 26.33 26.06 26.09 1,294,442 -0.09(-0.33%)
Apr 10, 2023 25.79 26.30 25.74 26.17 1,842,994 +0.78(+3.07%)
Apr 06, 2023 25.42 25.44 25.22 25.39 1,914,358 -0.09(-0.37%)
Apr 05, 2023 25.67 25.89 25.42 25.49 3,924,088 -0.50(-1.94%)
Apr 04, 2023 26.69 26.70 25.69 25.99 2,573,218 -0.29(-1.12%)
Apr 03, 2023 26.62 26.71 26.02 26.29 3,248,375 -0.26(-0.97%)
Mar 31, 2023 26.96 27.17 26.41 26.54 3,047,084 -0.79(-2.88%)
Mar 30, 2023 27.52 27.60 27.19 27.33 1,660,090 -0.27(-0.96%)
Mar 29, 2023 27.92 27.94 27.49 27.60 2,381,610 +0.14(+0.52%)
Mar 28, 2023 27.58 27.72 27.37 27.45 1,956,353 -0.04(-0.14%)
Mar 27, 2023 27.17 27.52 26.83 27.49 2,072,661 +1.16(+4.40%)
Mar 24, 2023 26.13 26.56 25.97 26.33 2,901,210 -0.16(-0.61%)
Mar 23, 2023 26.88 27.26 26.42 26.50 4,785,639 +0.03(+0.11%)
Mar 22, 2023 27.38 27.47 26.44 26.47 6,710,265 -0.74(-2.73%)
Mar 21, 2023 27.12 27.41 26.97 27.21 4,457,669 +0.48(+1.79%)
Mar 20, 2023 26.21 26.81 26.20 26.73 4,291,382 +0.49(+1.86%)
Mar 17, 2023 26.33 26.41 25.77 26.24 7,856,817 -0.76(-2.82%)
Mar 16, 2023 25.94 27.12 25.61 27.00 13,191,396 +0.43(+1.63%)
Mar 15, 2023 26.24 26.98 25.72 26.57 9,301,804 -1.09(-3.94%)
Mar 14, 2023 27.11 27.83 26.89 27.66 9,296,555 +0.94(+3.51%)
Mar 13, 2023 25.55 27.14 25.08 26.72 10,980,425 -0.19(-0.70%)
Mar 10, 2023 27.75 27.75 26.80 26.91 6,748,745 -1.92(-6.67%)
Mar 09, 2023 29.18 29.29 28.62 28.83 3,015,044 -0.17(-0.58%)
Mar 08, 2023 28.66 29.23 28.35 29.00 3,543,157 -0.03(-0.10%)
Mar 07, 2023 29.19 29.52 28.68 29.03 4,220,524 -0.38(-1.28%)
Mar 06, 2023 28.75 29.45 28.69 29.41 2,521,591 +0.47(+1.62%)
Mar 03, 2023 29.49 29.73 28.93 28.94 3,342,397 -1.46(-4.82%)
Mar 02, 2023 30.57 30.74 30.30 30.40 3,289,342 +0.55(+1.86%)
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.