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 (%)
Dec 31, 2020 15.34 15.34 15.34 877,531 -0.05(-0.30%)
Dec 30, 2020 15.51 15.56 15.39 15.39 877,531 -0.06(-0.36%)
Dec 29, 2020 15.60 15.62 15.44 15.45 990,480 +0.02(+0.12%)
Dec 28, 2020 15.61 15.68 15.41 15.43 858,722 -0.03(-0.18%)
Dec 24, 2020 15.51 15.54 15.42 15.45 681,107 -0.11(-0.72%)
Dec 23, 2020 15.57 15.81 15.56 15.57 1,172,733 +0.21(+1.40%)
Dec 22, 2020 15.40 15.48 15.33 15.35 808,604 -0.15(-0.96%)
Dec 21, 2020 15.46 15.61 15.44 15.50 1,678,117 -0.12(-0.78%)
Dec 18, 2020 15.48 15.67 15.43 15.62 1,004,323 +0.07(+0.42%)
Dec 17, 2020 15.29 15.61 15.22 15.56 2,081,580 +0.08(+0.54%)
Dec 16, 2020 15.64 15.66 15.37 15.47 1,789,051 +0.07(+0.49%)
Dec 15, 2020 15.41 15.49 15.28 15.40 1,416,339 +0.11(+0.73%)
Dec 14, 2020 15.45 15.52 15.22 15.29 1,424,616 +0.08(+0.55%)
Dec 11, 2020 15.23 15.29 15.09 15.20 1,114,238 -0.12(-0.79%)
Dec 10, 2020 15.51 15.58 15.30 15.32 1,297,675 -0.26(-1.68%)
Dec 09, 2020 15.64 15.74 15.49 15.59 1,701,172 +0.10(+0.66%)
Dec 08, 2020 15.45 15.52 15.34 15.48 1,245,192 -0.16(-1.02%)
Dec 07, 2020 15.70 15.73 15.59 15.64 1,786,988 -0.30(-1.88%)
Dec 04, 2020 15.82 16.01 15.81 15.94 2,308,638 +0.48(+3.08%)
Dec 03, 2020 15.59 15.64 15.40 15.46 1,598,552 -0.25(-1.60%)
Dec 02, 2020 15.60 15.88 15.59 15.72 2,419,874 +0.25(+1.63%)
Dec 01, 2020 15.28 15.63 15.25 15.46 2,415,067 +0.42(+2.80%)
Nov 30, 2020 15.03 15.09 14.95 15.04 1,221,461 +0.03(+0.19%)
Nov 27, 2020 15.13 15.13 14.99 15.02 645,468 -0.29(-1.89%)
Nov 25, 2020 15.20 15.31 15.07 15.30 1,255,939 +0.08(+0.55%)
Nov 24, 2020 15.06 15.24 15.05 15.22 3,825,917 +0.30(+2.00%)
Nov 23, 2020 14.89 15.00 14.87 14.92 1,683,134 +0.14(+0.95%)
Nov 20, 2020 14.95 14.99 14.77 14.78 1,043,494 -0.27(-1.80%)
Nov 19, 2020 15.07 15.09 14.92 15.05 1,362,004 -0.16(-1.04%)
Nov 18, 2020 15.16 15.38 15.15 15.21 1,376,646 -0.08(-0.55%)
Nov 17, 2020 15.30 15.33 15.22 15.30 788,015 -0.19(-1.21%)
Nov 16, 2020 15.50 15.53 15.40 15.48 1,003,804 +0.07(+0.42%)
Nov 13, 2020 15.37 15.47 15.36 15.42 1,101,930 +0.04(+0.24%)
Nov 12, 2020 15.66 15.72 15.37 15.38 3,171,700 -0.54(-3.40%)
Nov 11, 2020 16.12 16.12 15.89 15.92 1,181,883 -0.10(-0.64%)
Nov 10, 2020 16.10 16.13 15.91 16.02 2,121,766 +0.18(+1.12%)
Nov 09, 2020 15.91 16.15 15.85 15.85 4,876,692 +0.63(+4.11%)
Nov 06, 2020 15.20 15.32 15.15 15.22 1,211,845 +0.36(+2.39%)
Nov 05, 2020 14.82 15.02 14.81 14.87 2,455,325 -0.08(-0.56%)
Nov 04, 2020 14.83 15.03 14.71 14.95 3,849,671 -0.64(-4.13%)
Nov 03, 2020 15.58 15.73 15.56 15.59 2,015,223 +0.15(+0.97%)
Nov 02, 2020 15.40 15.48 15.31 15.45 1,811,405 -0.20(-1.25%)
Oct 30, 2020 15.37 15.66 15.32 15.64 2,432,038 +0.28(+1.82%)
Oct 29, 2020 15.05 15.49 15.04 15.36 1,228,945 +0.31(+2.05%)
Oct 28, 2020 14.94 15.16 14.92 15.05 1,930,571 -0.05(-0.31%)
Oct 27, 2020 15.16 15.21 15.06 15.10 761,942 -0.21(-1.34%)
Oct 26, 2020 15.36 15.40 15.19 15.30 1,378,642 -0.30(-1.92%)
Oct 23, 2020 15.84 15.84 15.55 15.60 1,336,315 -0.18(-1.12%)
Oct 22, 2020 15.55 15.78 15.47 15.78 2,784,339 +0.33(+2.12%)
Oct 21, 2020 15.45 15.52 15.33 15.45 929,423 +0.09(+0.61%)
Oct 20, 2020 15.24 15.41 15.21 15.36 898,532 +0.29(+1.92%)
Oct 19, 2020 15.11 15.20 15.04 15.07 1,002,947 +0.12(+0.81%)
Oct 16, 2020 14.92 15.01 14.80 14.95 686,458 +0.08(+0.57%)
Oct 15, 2020 14.65 14.92 14.63 14.87 760,163 +0.05(+0.32%)
Oct 14, 2020 14.77 14.86 14.72 14.82 774,664 -0.08(-0.56%)
Oct 13, 2020 15.00 15.01 14.88 14.90 801,001 -0.21(-1.42%)
Oct 12, 2020 15.14 15.23 15.11 15.12 1,365,418 -0.11(-0.74%)
Oct 09, 2020 15.32 15.46 15.19 15.23 1,126,332 +0.03(+0.18%)
Oct 08, 2020 15.25 15.30 15.19 15.20 1,454,227 -0.19(-1.21%)
Oct 07, 2020 15.31 15.45 15.16 15.39 1,611,084 +0.23(+1.54%)
Oct 06, 2020 15.37 15.48 14.98 15.16 3,291,628 -0.16(-1.04%)
Oct 05, 2020 15.05 15.33 15.05 15.31 2,046,155 +0.58(+3.93%)
Oct 02, 2020 14.58 14.84 14.58 14.73 978,423 +0.10(+0.70%)
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.