Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Inverse US Treasury Aggt ETN (NQ: TAPR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.73 23.73 23.55 23.55 1,154 -0.14(-0.59%)
Jan 30, 2019 23.69 23.69 23.69 160 +0.00(+0.00%)
Jan 29, 2019 23.69 23.69 23.69 40 +0.00(+0.00%)
Jan 28, 2019 23.69 23.69 23.69 23.69 274 -0.72(-2.97%)
Jan 24, 2019 24.41 24.41 24.41 0 -0.48(-1.95%)
Jan 23, 2019 24.86 25.42 23.97 24.90 2,325 +0.29(+1.18%)
Jan 22, 2019 24.70 24.70 24.50 24.61 1,148 -0.09(-0.36%)
Jan 18, 2019 24.70 24.70 24.70 10 +0.00(+0.00%)
Jan 17, 2019 23.56 24.70 23.30 24.70 1,847 +1.17(+4.99%)
Jan 16, 2019 23.53 23.53 23.53 23.53 158 -0.93(-3.81%)
Jan 15, 2019 24.47 24.69 24.46 24.46 666 -0.03(-0.12%)
Jan 14, 2019 23.99 24.49 23.99 24.49 1,082 +0.49(+2.04%)
Jan 11, 2019 24.26 24.26 23.99 24.00 800 -0.20(-0.83%)
Jan 10, 2019 21.90 24.20 21.90 24.20 654 +0.41(+1.72%)
Jan 09, 2019 25.62 25.62 23.79 23.79 1,941 +0.51(+2.19%)
Jan 08, 2019 23.30 23.30 22.28 23.28 1,662 +0.01(+0.05%)
Jan 07, 2019 23.32 23.32 23.13 23.27 500 +0.07(+0.30%)
Jan 04, 2019 22.50 23.20 22.43 23.20 1,100 +1.30(+5.94%)
Jan 03, 2019 22.11 22.93 21.73 21.90 6,695 -1.58(-6.71%)
Jan 02, 2019 23.48 23.48 23.48 23.48 196 -0.04(-0.15%)
Dec 28, 2018 23.51 23.51 23.51 0 +0.00(+0.02%)
Dec 27, 2018 23.13 23.51 23.13 23.51 400 +0.19(+0.80%)
Dec 26, 2018 23.20 23.76 23.01 23.32 3,603 -1.07(-4.39%)
Dec 24, 2018 24.39 24.39 24.39 24.39 100 +0.00(+0.00%)
Dec 21, 2018 24.21 24.96 24.20 24.39 2,900 -0.07(-0.29%)
Dec 20, 2018 23.80 24.49 23.36 24.46 39,528 +0.21(+0.87%)
Dec 19, 2018 25.09 25.09 24.25 24.25 2,150 -2.00(-7.63%)
Dec 18, 2018 26.19 26.25 26.00 26.25 1,900 +0.19(+0.75%)
Dec 17, 2018 26.19 26.27 26.06 26.06 1,965 +0.04(+0.15%)
Dec 14, 2018 26.02 26.02 26.02 26.02 100 -0.70(-2.61%)
Dec 13, 2018 26.79 27.42 26.72 26.72 12,482 -0.09(-0.35%)
Dec 12, 2018 26.87 26.96 26.47 26.81 2,050 +0.51(+1.94%)
Dec 11, 2018 25.73 26.35 25.73 26.30 2,270 +0.06(+0.23%)
Dec 10, 2018 26.14 26.24 25.76 26.24 1,834 -0.46(-1.72%)
Dec 07, 2018 25.81 26.70 25.81 26.70 1,800 +0.75(+2.89%)
Dec 06, 2018 26.63 26.63 25.95 25.95 5,095 -1.38(-5.05%)
Dec 04, 2018 28.50 28.50 26.83 27.33 8,300 -1.57(-5.43%)
Dec 03, 2018 28.91 28.95 28.90 28.90 4,375 -0.56(-1.90%)
Nov 30, 2018 29.29 29.55 29.27 29.46 2,100 +0.15(+0.52%)
Nov 29, 2018 29.58 29.58 29.31 29.31 2,050 -0.39(-1.33%)
Nov 28, 2018 30.24 30.24 29.70 29.70 489 +0.07(+0.25%)
Nov 27, 2018 29.63 29.63 29.63 29.63 527 +0.21(+0.70%)
Nov 26, 2018 29.85 29.85 29.42 29.42 270 +0.08(+0.27%)
Nov 23, 2018 29.34 29.34 29.34 29.34 200 -0.66(-2.19%)
Nov 21, 2018 30.00 30.00 30.00 0 +0.16(+0.53%)
Nov 20, 2018 29.56 29.94 28.80 29.84 4,579 +0.27(+0.90%)
Nov 19, 2018 30.10 30.10 29.57 29.57 2,077 -0.43(-1.42%)
Nov 16, 2018 30.07 30.69 30.00 30.00 9,200 +0.00(+0.00%)
Nov 15, 2018 29.99 30.13 29.99 30.00 3,511 -0.73(-2.38%)
Nov 14, 2018 31.26 31.26 30.70 30.73 1,320 -0.52(-1.66%)
Nov 13, 2018 31.48 31.48 31.20 31.25 583 +0.08(+0.26%)
Nov 12, 2018 31.17 31.17 31.17 31.17 105 -0.49(-1.55%)
Nov 09, 2018 32.45 32.45 31.58 31.66 4,900 -0.48(-1.49%)
Nov 08, 2018 32.30 32.30 31.97 32.14 4,400 -0.17(-0.53%)
Nov 07, 2018 32.14 32.32 31.19 32.31 10,392 +0.08(+0.25%)
Nov 06, 2018 32.25 32.25 31.85 32.23 7,691 +0.23(+0.71%)
Nov 05, 2018 32.67 32.67 31.82 32.00 6,136 -0.22(-0.68%)
Nov 02, 2018 31.70 32.28 31.62 32.22 4,600 +1.12(+3.60%)
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.