Skip to main content

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

33.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 32.79 32.79 32.79 0 +0.14(+0.42%)
Aug 30, 2018 32.61 32.74 32.53 32.65 2,542,131 -0.12(-0.36%)
Aug 29, 2018 32.80 32.99 32.71 32.77 2,475,082 -0.07(-0.22%)
Aug 28, 2018 32.78 32.95 32.73 32.84 2,450,902 +0.35(+1.09%)
Aug 27, 2018 32.34 32.50 32.32 32.49 1,304,569 +0.40(+1.24%)
Aug 24, 2018 32.44 32.50 32.06 32.09 2,188,293 -0.13(-0.39%)
Aug 23, 2018 32.22 32.35 32.16 32.22 2,414,641 -0.08(-0.25%)
Aug 22, 2018 32.22 32.46 32.20 32.30 1,929,416 -0.24(-0.75%)
Aug 21, 2018 32.57 32.72 32.48 32.54 1,713,316 +0.17(+0.53%)
Aug 20, 2018 32.45 32.49 32.27 32.37 2,513,300 -0.42(-1.27%)
Aug 17, 2018 32.71 32.89 32.55 32.79 1,602,056 -0.05(-0.17%)
Aug 16, 2018 32.87 33.14 32.79 32.84 1,560,573 +0.00(+0.00%)
Aug 15, 2018 32.93 32.98 32.68 32.84 2,962,701 -0.36(-1.09%)
Aug 14, 2018 32.99 33.28 32.99 33.20 1,693,188 +0.16(+0.49%)
Aug 13, 2018 33.15 33.18 32.92 33.04 2,382,030 +0.10(+0.30%)
Aug 10, 2018 33.10 33.14 32.72 32.94 3,229,375 -0.47(-1.41%)
Aug 09, 2018 33.73 33.78 33.39 33.41 2,259,556 -0.55(-1.63%)
Aug 08, 2018 34.04 34.07 33.85 33.97 1,664,331 -0.07(-0.21%)
Aug 07, 2018 33.84 34.08 33.79 34.04 2,032,014 +0.33(+0.97%)
Aug 06, 2018 33.54 33.73 33.38 33.71 1,630,962 +0.00(+0.00%)
Aug 03, 2018 33.94 33.96 33.68 33.71 2,084,923 -0.34(-0.99%)
Aug 02, 2018 34.05 34.24 33.99 34.05 1,506,865 -0.06(-0.19%)
Aug 01, 2018 34.22 34.36 33.93 34.11 2,993,229 +0.53(+1.59%)
Jul 31, 2018 33.54 33.67 33.48 33.58 2,019,426 -0.36(-1.07%)
Jul 30, 2018 33.98 34.01 33.76 33.94 2,097,160 +0.26(+0.78%)
Jul 27, 2018 33.47 33.74 33.47 33.67 1,222,337 -0.14(-0.40%)
Jul 26, 2018 33.57 33.88 33.48 33.81 1,916,354 +0.13(+0.38%)
Jul 25, 2018 33.37 33.81 33.26 33.68 2,737,707 +0.14(+0.41%)
Jul 24, 2018 33.78 33.84 33.48 33.55 3,188,268 -0.21(-0.62%)
Jul 23, 2018 33.19 33.85 33.19 33.76 5,443,262 +0.79(+2.39%)
Jul 20, 2018 32.53 33.01 32.53 32.97 3,518,153 +0.75(+2.34%)
Jul 19, 2018 32.45 32.45 32.09 32.22 2,747,952 -0.35(-1.09%)
Jul 18, 2018 32.31 32.63 32.31 32.57 1,599,442 +0.23(+0.70%)
Jul 17, 2018 32.18 32.38 32.13 32.34 1,557,863 +0.13(+0.39%)
Jul 16, 2018 32.21 32.51 32.18 32.22 2,020,263 +0.29(+0.91%)
Jul 13, 2018 32.01 32.07 31.87 31.93 1,628,003 -0.16(-0.51%)
Jul 12, 2018 32.23 32.23 32.07 32.09 2,286,586 +0.00(+0.00%)
Jul 11, 2018 32.08 32.28 32.02 32.09 1,692,060 -0.23(-0.70%)
Jul 10, 2018 32.37 32.41 32.24 32.32 1,613,230 +0.01(+0.03%)
Jul 09, 2018 32.29 32.36 32.20 32.31 1,911,988 +0.37(+1.16%)
Jul 06, 2018 31.90 32.05 31.83 31.93 1,775,512 -0.19(-0.59%)
Jul 05, 2018 32.25 32.30 32.03 32.12 2,068,069 -0.20(-0.62%)
Jul 03, 2018 32.32 32.32 32.32 0 -0.28(-0.86%)
Jul 02, 2018 32.42 32.65 32.41 32.61 3,034,209 +0.02(+0.06%)
Jun 29, 2018 32.34 32.63 32.20 32.59 3,498,724 +0.22(+0.67%)
Jun 28, 2018 32.37 32.53 32.31 32.37 3,081,681 +0.00(+0.00%)
Jun 27, 2018 32.55 32.66 32.32 32.37 3,192,552 -0.63(-1.92%)
Jun 26, 2018 33.09 33.14 32.96 33.00 2,467,134 -0.07(-0.22%)
Jun 25, 2018 33.12 33.15 32.91 33.08 3,590,874 -0.11(-0.33%)
Jun 22, 2018 33.44 33.45 33.15 33.19 1,665,240 -0.03(-0.08%)
Jun 21, 2018 33.29 33.37 33.10 33.21 2,707,896 -0.32(-0.95%)
Jun 20, 2018 33.06 33.54 33.06 33.53 2,785,027 +0.56(+1.70%)
Jun 19, 2018 32.94 33.08 32.81 32.97 2,905,566 -0.39(-1.17%)
Jun 18, 2018 33.22 33.46 33.17 33.36 2,088,082 +0.04(+0.11%)
Jun 15, 2018 33.32 32.88 33.32 4,137,978 -0.03(-0.08%)
Jun 14, 2018 33.59 33.76 33.32 33.35 3,826,915 -0.54(-1.60%)
Jun 13, 2018 33.80 34.24 33.68 33.89 4,945,291 +0.03(+0.08%)
Jun 12, 2018 34.07 34.10 33.78 33.86 1,817,395 +0.00(+0.00%)
Jun 11, 2018 33.98 34.05 33.82 33.86 2,169,878 +0.15(+0.46%)
Jun 08, 2018 33.70 33.76 33.54 33.71 2,820,961 +0.20(+0.59%)
Jun 07, 2018 34.17 34.19 33.17 33.51 5,186,004 -0.62(-1.83%)
Jun 06, 2018 34.33 34.14 3,621,164 +0.55(+1.64%)
Jun 05, 2018 33.48 33.67 33.38 33.58 2,770,027 -0.22(-0.64%)
Jun 04, 2018 33.38 33.82 33.38 33.80 2,827,743 +0.49(+1.47%)
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.