Skip to main content

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

33.48 +0.92 (+2.83%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 32.07 32.19 31.79 32.03 2,615,674 -0.25(-0.77%)
Aug 30, 2023 32.28 32.52 32.17 32.28 1,182,667 +0.07(+0.21%)
Aug 29, 2023 33.17 33.18 32.08 32.21 2,522,397 -0.71(-2.16%)
Aug 28, 2023 32.66 33.20 32.66 32.93 1,921,852 -0.03(-0.09%)
Aug 25, 2023 33.23 33.44 32.74 32.95 3,092,927 -0.17(-0.52%)
Aug 24, 2023 32.98 33.17 32.71 33.13 1,282,370 +0.43(+1.32%)
Aug 23, 2023 33.57 33.64 32.69 32.69 2,070,116 -1.70(-4.94%)
Aug 22, 2023 34.78 34.95 34.34 34.39 2,396,578 -0.48(-1.38%)
Aug 21, 2023 34.70 35.09 34.70 34.88 3,705,926 +0.89(+2.63%)
Aug 18, 2023 34.19 34.30 33.66 33.98 3,064,379 -0.18(-0.53%)
Aug 17, 2023 34.10 34.49 34.07 34.16 2,665,572 +0.32(+0.94%)
Aug 16, 2023 33.54 33.96 33.21 33.85 3,893,010 +0.50(+1.50%)
Aug 15, 2023 33.23 33.35 32.92 33.35 3,638,328 +0.44(+1.34%)
Aug 14, 2023 32.88 33.12 32.39 32.91 2,884,356 +0.12(+0.35%)
Aug 11, 2023 32.79 32.87 32.43 32.79 2,174,396 +0.27(+0.83%)
Aug 10, 2023 31.65 32.59 31.46 32.52 2,945,707 +0.98(+3.11%)
Aug 09, 2023 31.72 31.77 31.48 31.54 2,863,833 -0.32(-0.99%)
Aug 08, 2023 31.74 32.01 31.39 31.86 2,159,142 -0.71(-2.18%)
Aug 07, 2023 32.25 32.65 32.20 32.57 2,040,866 +0.61(+1.92%)
Aug 04, 2023 32.93 32.93 31.86 31.96 2,473,135 -1.13(-3.43%)
Aug 03, 2023 32.88 33.31 32.80 33.09 3,771,838 +1.49(+4.71%)
Aug 02, 2023 31.62 32.06 31.54 31.60 2,319,925 +0.64(+2.08%)
Aug 01, 2023 30.54 31.10 30.50 30.96 1,699,905 +1.04(+3.47%)
Jul 31, 2023 30.21 30.21 29.78 29.92 2,636,210 -0.15(-0.51%)
Jul 28, 2023 30.32 30.50 30.06 30.07 1,382,946 -0.29(-0.95%)
Jul 27, 2023 29.59 30.60 29.45 30.36 2,660,703 +1.14(+3.91%)
Jul 26, 2023 28.97 29.39 28.97 29.22 2,115,682 -0.06(-0.20%)
Jul 25, 2023 29.46 29.49 29.07 29.28 1,497,806 +0.12(+0.40%)
Jul 24, 2023 28.80 29.18 28.70 29.16 2,314,545 +0.26(+0.90%)
Jul 21, 2023 28.65 28.97 28.56 28.90 1,144,905 -0.02(-0.07%)
Jul 20, 2023 28.64 29.15 28.59 28.92 1,819,976 +0.71(+2.52%)
Jul 19, 2023 28.72 28.90 28.20 28.21 1,699,248 -0.64(-2.23%)
Jul 18, 2023 28.86 28.99 28.69 28.85 2,545,199 -0.24(-0.83%)
Jul 17, 2023 29.17 29.34 29.04 29.09 1,370,285 -0.02(-0.07%)
Jul 14, 2023 28.86 29.15 28.76 29.11 1,658,580 +0.30(+1.03%)
Jul 13, 2023 29.09 29.28 28.72 28.81 2,404,326 -0.57(-1.93%)
Jul 12, 2023 29.80 30.02 29.20 29.38 4,429,819 -0.68(-2.27%)
Jul 11, 2023 30.16 30.31 29.89 30.06 2,638,222 -0.28(-0.92%)
Jul 10, 2023 30.53 30.55 30.15 30.34 3,848,955 -0.05(-0.16%)
Jul 07, 2023 30.34 30.47 30.10 30.39 6,409,741 +0.41(+1.38%)
Jul 06, 2023 29.71 30.15 29.62 29.98 7,196,950 +0.82(+2.80%)
Jul 05, 2023 28.73 29.36 28.65 29.16 5,039,572 +0.57(+1.98%)
Jul 03, 2023 28.21 28.60 27.93 28.59 3,559,591 +0.36(+1.26%)
Jun 30, 2023 28.78 28.88 28.19 28.24 5,700,423 -0.66(-2.29%)
Jun 29, 2023 28.72 29.09 28.61 28.90 6,008,526 +0.99(+3.54%)
Jun 28, 2023 28.05 28.33 27.79 27.91 5,319,298 -0.21(-0.75%)
Jun 27, 2023 27.90 28.34 27.71 28.12 2,089,117 +0.12(+0.41%)
Jun 26, 2023 27.88 28.12 27.79 28.01 1,986,264 -0.02(-0.07%)
Jun 23, 2023 27.72 28.20 27.67 28.03 2,489,777 -0.52(-1.82%)
Jun 22, 2023 28.30 28.62 28.07 28.55 2,025,146 +0.68(+2.45%)
Jun 21, 2023 28.29 28.55 27.83 27.86 2,325,849 -0.12(-0.44%)
Jun 20, 2023 28.10 28.10 27.81 27.99 2,240,062 -0.38(-1.34%)
Jun 16, 2023 28.45 28.69 28.25 28.37 2,377,293 +0.20(+0.71%)
Jun 15, 2023 28.08 28.36 27.78 28.17 3,329,576 -0.47(-1.62%)
Jun 14, 2023 28.91 28.98 28.51 28.63 4,552,947 -0.47(-1.63%)
Jun 13, 2023 28.60 29.26 28.49 29.11 2,826,322 +0.56(+1.96%)
Jun 12, 2023 28.53 29.15 28.50 28.55 1,885,899 -0.09(-0.33%)
Jun 09, 2023 28.85 29.01 28.50 28.64 1,661,149 +0.05(+0.17%)
Jun 08, 2023 29.27 29.31 28.56 28.59 1,495,162 -0.63(-2.14%)
Jun 07, 2023 28.54 29.31 28.40 29.22 2,434,781 +0.83(+2.91%)
Jun 06, 2023 28.70 28.97 28.38 28.39 1,357,244 -0.29(-1.03%)
Jun 05, 2023 28.91 29.05 28.37 28.69 2,377,242 +0.11(+0.40%)
Jun 02, 2023 28.07 28.62 28.02 28.57 1,618,487 +0.59(+2.10%)
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.