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 (%)
May 31, 2016 23.60 23.75 23.60 23.75 485 +0.19(+0.81%)
May 27, 2016 23.28 23.56 23.56 23.56 600 +0.00(+0.00%)
May 26, 2016 23.80 23.82 23.45 23.56 4,800 -0.42(-1.75%)
May 25, 2016 23.45 23.98 23.44 23.98 1,270 -0.02(-0.08%)
May 24, 2016 24.01 24.01 24.00 24.00 1,415 +0.17(+0.73%)
May 23, 2016 23.90 23.90 23.83 23.83 200 -0.20(-0.83%)
May 20, 2016 23.91 24.19 23.69 24.03 3,059 +0.03(+0.11%)
May 19, 2016 24.11 24.11 24.00 24.00 951 -0.04(-0.16%)
May 18, 2016 23.22 24.04 23.22 24.04 2,281 +1.62(+7.22%)
May 17, 2016 22.30 22.42 22.30 22.42 910 +0.32(+1.45%)
May 13, 2016 22.10 22.10 22.10 22.10 10 -0.77(-3.37%)
May 12, 2016 22.87 22.87 22.87 22.87 240 +0.38(+1.69%)
May 11, 2016 22.60 22.60 22.49 22.49 662 -0.30(-1.32%)
May 10, 2016 22.82 22.82 22.79 22.79 457 +0.18(+0.80%)
May 09, 2016 22.65 22.65 22.61 22.61 410 -0.34(-1.48%)
May 06, 2016 23.20 23.20 22.95 22.95 530 +0.03(+0.13%)
May 05, 2016 23.06 23.06 22.92 22.92 414 -0.29(-1.25%)
May 04, 2016 23.00 23.25 23.00 23.21 1,138 -1.25(-5.12%)
May 02, 2016 24.46 24.46 24.46 24.46 11 -0.82(-3.23%)
Apr 26, 2016 24.79 25.28 25.28 25.28 2 +0.91(+3.73%)
Apr 25, 2016 24.37 24.37 24.37 24.37 454 -0.21(-0.87%)
Apr 22, 2016 24.31 24.74 24.25 24.58 1,335 +0.46(+1.92%)
Apr 21, 2016 24.50 24.61 24.11 24.12 2,783 +1.17(+5.10%)
Apr 20, 2016 22.64 22.95 22.64 22.95 800 +0.25(+1.10%)
Apr 19, 2016 22.69 22.91 22.50 22.70 6,652 -0.05(-0.22%)
Apr 18, 2016 22.55 22.81 22.53 22.75 13,944 +0.60(+2.71%)
Apr 15, 2016 22.00 22.37 21.97 22.15 6,002 -0.35(-1.54%)
Apr 14, 2016 22.47 22.94 22.47 22.50 2,100 -0.13(-0.59%)
Apr 13, 2016 22.50 22.88 22.50 22.63 4,291 +0.14(+0.62%)
Apr 12, 2016 22.33 22.49 22.33 22.49 1,184 +0.66(+3.02%)
Apr 11, 2016 22.30 22.51 21.83 21.83 4,858 -0.03(-0.14%)
Apr 08, 2016 22.10 22.10 21.79 21.86 2,550 -0.13(-0.59%)
Apr 07, 2016 22.10 22.24 21.99 21.99 2,336 -0.66(-2.91%)
Apr 06, 2016 22.23 22.65 22.23 22.65 2,674 +0.53(+2.40%)
Apr 05, 2016 22.02 22.12 22.02 22.12 450 -0.68(-2.98%)
Apr 04, 2016 22.89 23.12 22.80 22.80 2,202 -0.59(-2.52%)
Apr 01, 2016 23.30 23.39 23.30 23.39 473 -0.36(-1.52%)
Mar 30, 2016 23.81 23.75 23.75 23.75 30 -0.24(-1.00%)
Mar 28, 2016 23.99 23.99 23.99 23.99 100 -0.24(-1.00%)
Mar 17, 2016 24.09 24.23 24.23 24.23 1,500 -1.50(-5.82%)
Mar 16, 2016 25.73 25.73 25.73 25.73 199 +0.51(+2.04%)
Mar 15, 2016 25.22 25.22 25.22 25.22 100 -0.14(-0.55%)
Mar 14, 2016 25.33 25.36 25.19 25.36 601 -0.01(-0.05%)
Mar 11, 2016 25.10 25.37 25.10 25.37 1,200 +0.44(+1.77%)
Mar 10, 2016 24.06 25.10 24.06 24.93 909 +0.62(+2.54%)
Mar 09, 2016 24.32 24.32 24.16 24.31 747 +0.43(+1.82%)
Mar 08, 2016 23.96 23.96 23.07 23.88 3,149 -1.32(-5.25%)
Mar 07, 2016 25.20 25.20 25.20 25.20 200 +0.40(+1.61%)
Mar 04, 2016 24.61 24.62 24.61 24.80 2,018 +0.40(+1.64%)
Mar 02, 2016 24.79 24.40 24.40 24.40 50 +0.11(+0.44%)
Mar 01, 2016 24.04 24.29 24.04 24.29 850 +1.24(+5.37%)
Feb 29, 2016 23.21 23.21 23.05 23.05 1,130 -0.02(-0.11%)
Feb 26, 2016 22.68 23.08 22.68 23.08 210 +1.16(+5.28%)
Feb 25, 2016 22.11 22.30 21.92 21.92 1,410 -1.29(-5.55%)
Feb 23, 2016 23.21 23.21 23.21 23.21 500 +0.00(+0.00%)
Feb 18, 2016 23.95 23.21 23.21 23.21 200 -0.79(-3.29%)
Feb 17, 2016 24.00 24.00 24.00 24.00 275 +0.27(+1.14%)
Feb 16, 2016 23.69 23.74 23.69 23.73 926 +0.94(+4.13%)
Feb 12, 2016 21.31 22.79 22.79 22.79 2,000 +1.84(+8.78%)
Feb 11, 2016 20.25 20.95 19.58 20.95 3,643 -1.29(-5.82%)
Feb 10, 2016 22.25 22.26 22.24 22.24 1,058 +0.11(+0.50%)
Feb 09, 2016 22.00 23.01 22.00 22.13 2,260 -0.87(-3.77%)
Feb 08, 2016 22.89 23.25 22.89 23.00 3,085 -2.20(-8.73%)
Feb 05, 2016 25.00 25.20 25.00 25.20 707 -0.23(-0.90%)
Feb 03, 2016 25.01 25.43 25.43 25.43 8,900 +0.33(+1.31%)
Feb 02, 2016 25.59 25.59 25.10 25.10 885 -1.28(-4.85%)
Feb 01, 2016 26.02 26.38 26.02 26.38 3,820 +0.63(+2.45%)
Jan 29, 2016 26.13 26.25 25.59 25.75 2,713 -1.15(-4.28%)
Jan 27, 2016 26.75 26.90 26.90 26.90 80 -0.74(-2.68%)
Jan 26, 2016 27.64 27.64 27.64 27.64 659 -0.54(-1.92%)
Jan 22, 2016 28.06 28.18 28.18 28.18 22 +1.20(+4.45%)
Jan 21, 2016 26.63 26.98 26.60 26.98 3,147 +0.95(+3.66%)
Jan 20, 2016 27.33 27.33 26.03 26.03 723 -1.77(-6.37%)
Jan 19, 2016 27.80 27.80 27.80 27.80 105 -0.45(-1.59%)
Jan 15, 2016 28.10 28.25 28.25 28.25 1,000 -1.62(-5.42%)
Jan 14, 2016 28.98 29.87 28.98 29.87 1,030 +0.96(+3.32%)
Jan 13, 2016 30.00 30.00 28.91 28.91 341 -0.80(-2.69%)
Jan 12, 2016 30.01 30.01 29.71 29.71 622 -0.52(-1.72%)
Jan 11, 2016 30.23 30.23 30.23 30.23 252 -0.27(-0.88%)
Jan 08, 2016 30.50 30.50 30.50 30.50 213 -0.15(-0.49%)
Jan 07, 2016 30.45 30.76 30.32 30.65 1,043 -1.14(-3.59%)
Jan 06, 2016 31.78 31.80 31.78 31.79 500 -0.38(-1.18%)
Jan 04, 2016 32.17 32.17 32.17 32.17 65 -0.82(-2.49%)
Dec 31, 2015 32.99 32.99 32.99 32.99 100 -0.51(-1.52%)
Dec 30, 2015 33.07 33.50 33.07 33.50 2,808 +0.30(+0.90%)
Dec 29, 2015 32.55 33.20 32.55 33.20 2,206 +1.46(+4.60%)
Dec 28, 2015 31.52 31.52 31.52 31.74 1,500 -0.96(-2.94%)
Dec 23, 2015 32.44 32.70 32.70 32.70 2,300 +1.20(+3.81%)
Dec 22, 2015 31.35 31.50 31.35 31.50 1,034 +0.82(+2.67%)
Dec 21, 2015 30.63 30.68 30.63 30.68 912 -0.12(-0.38%)
Dec 18, 2015 31.20 31.20 30.80 30.80 565 -1.47(-4.55%)
Dec 17, 2015 32.27 32.27 32.27 32.27 127 -1.21(-3.63%)
Dec 16, 2015 33.00 33.48 32.30 33.48 3,687 +0.48(+1.45%)
Dec 15, 2015 32.52 33.00 32.50 33.00 2,442 +1.82(+5.84%)
Dec 14, 2015 31.18 31.18 31.18 31.18 101 +1.03(+3.42%)
Dec 11, 2015 30.85 30.85 30.15 30.15 3,108 -1.35(-4.29%)
Dec 09, 2015 32.70 31.50 31.50 31.50 50 -2.08(-6.20%)
Dec 04, 2015 34.15 33.58 33.58 33.58 150 -0.88(-2.56%)
Dec 03, 2015 33.36 34.50 33.36 34.47 3,352 +3.01(+9.55%)
Dec 02, 2015 31.00 31.50 31.00 31.46 1,187 -1.79(-5.38%)
Nov 23, 2015 33.14 33.25 33.25 33.25 126 +0.37(+1.13%)
Nov 19, 2015 33.15 32.88 32.88 32.88 3,100 -1.53(-4.45%)
Nov 12, 2015 34.85 34.41 34.41 34.41 1 -0.44(-1.26%)
Nov 10, 2015 34.85 34.85 34.85 34.85 55 -0.56(-1.58%)
Nov 09, 2015 35.78 35.78 35.35 35.41 2,325 +0.59(+1.69%)
Nov 06, 2015 34.39 35.00 34.39 34.82 3,597 +1.12(+3.33%)
Nov 05, 2015 33.70 33.70 33.70 33.70 276 +1.10(+3.37%)
Nov 04, 2015 32.53 32.60 32.17 32.60 1,700 +0.21(+0.64%)
Nov 03, 2015 32.23 32.70 32.23 32.39 4,650 +0.26(+0.81%)
Nov 02, 2015 32.06 32.13 32.06 32.13 517 +0.13(+0.41%)
Oct 30, 2015 32.00 32.00 32.00 32.00 390 -0.07(-0.22%)
Oct 29, 2015 31.71 32.07 31.71 32.07 416 +1.34(+4.36%)
Oct 28, 2015 30.96 30.96 30.55 30.73 940 +0.36(+1.19%)
Oct 26, 2015 30.37 30.37 30.37 30.37 100 -0.13(-0.43%)
Oct 23, 2015 30.80 30.80 30.50 30.50 1,305 +1.01(+3.42%)
Oct 22, 2015 29.87 29.87 29.49 29.49 1,265 -0.38(-1.27%)
Oct 21, 2015 29.87 29.87 29.87 29.87 100 -0.78(-2.54%)
Oct 20, 2015 30.56 30.65 30.56 30.65 750 +1.25(+4.25%)
Oct 16, 2015 29.46 29.40 29.40 29.40 56 +0.02(+0.07%)
Oct 15, 2015 29.56 29.73 29.38 29.38 610 -0.85(-2.81%)
Oct 13, 2015 29.80 30.23 30.23 30.23 5 -1.29(-4.09%)
Oct 09, 2015 31.30 31.52 31.52 31.52 1,000 +0.92(+3.01%)
Oct 08, 2015 30.92 30.93 30.60 30.60 723 -0.10(-0.33%)
Oct 07, 2015 31.29 31.29 30.19 30.70 847 +0.20(+0.66%)
Oct 06, 2015 30.50 30.50 30.50 30.50 195 +0.09(+0.30%)
Oct 05, 2015 30.35 30.41 29.98 30.41 2,440 +1.66(+5.77%)
Oct 02, 2015 28.38 28.75 27.75 28.75 6,747 -1.71(-5.62%)
Oct 01, 2015 30.10 30.47 29.60 30.46 2,108 +0.11(+0.36%)
Sep 29, 2015 30.13 30.35 30.35 30.35 1,900 -0.65(-2.09%)
Sep 28, 2015 31.04 31.04 31.00 31.00 736 -1.50(-4.62%)
Sep 25, 2015 32.97 32.97 32.50 32.50 386 +1.61(+5.21%)
Sep 24, 2015 31.13 31.34 30.45 30.89 8,428 -1.29(-4.01%)
Sep 22, 2015 32.09 32.18 32.18 32.18 500 -1.36(-4.05%)
Sep 21, 2015 32.76 33.54 32.76 33.54 1,096 +0.90(+2.76%)
Sep 18, 2015 32.62 32.64 32.47 32.64 923 -1.61(-4.70%)
Sep 17, 2015 34.22 34.53 34.22 34.25 1,303 -1.25(-3.52%)
Sep 16, 2015 35.38 35.50 34.52 35.50 3,160 +0.94(+2.72%)
Sep 15, 2015 33.16 34.56 33.16 34.56 1,951 +1.60(+4.85%)
Sep 14, 2015 32.96 32.96 32.96 32.96 146 +0.49(+1.52%)
Sep 11, 2015 32.48 32.48 32.47 32.47 436 -2.41(-6.91%)
Sep 09, 2015 34.53 34.88 34.88 34.88 80 +1.44(+4.31%)
Sep 08, 2015 33.01 33.44 33.01 33.44 295 +1.45(+4.52%)
Sep 04, 2015 32.56 31.99 31.99 31.99 500 -1.26(-3.78%)
Sep 03, 2015 33.25 33.25 33.25 33.25 300 -0.28(-0.83%)
Sep 02, 2015 33.35 33.88 33.33 33.53 1,210 +0.95(+2.92%)
Sep 01, 2015 33.25 33.60 32.58 32.58 715 -0.74(-2.22%)
Aug 31, 2015 33.32 33.32 33.32 33.32 410 +1.65(+5.21%)
Aug 28, 2015 32.02 32.02 31.32 31.67 1,075 -1.31(-3.97%)
Aug 27, 2015 33.31 33.31 32.98 32.98 801 -0.19(-0.57%)
Aug 26, 2015 31.59 33.63 31.59 33.17 7,851 +2.30(+7.45%)
Aug 25, 2015 30.44 31.40 30.44 30.87 5,455 +1.87(+6.45%)
Aug 24, 2015 27.54 29.38 26.19 29.00 5,297 -0.38(-1.29%)
Aug 21, 2015 29.39 29.74 29.09 29.38 5,880 -0.52(-1.74%)
Aug 20, 2015 29.86 30.15 29.77 29.90 2,817 -0.89(-2.89%)
Aug 19, 2015 32.48 32.48 30.77 30.79 2,259 -1.21(-3.78%)
Aug 18, 2015 31.75 32.03 31.74 32.00 4,177 +0.86(+2.76%)
Aug 17, 2015 30.98 31.14 30.98 31.14 1,371 -0.58(-1.83%)
Aug 14, 2015 32.45 32.45 31.70 31.72 1,177 -0.08(-0.25%)
Aug 13, 2015 31.62 31.80 31.27 31.80 1,596 +0.63(+2.02%)
Aug 12, 2015 29.85 31.20 29.85 31.17 1,687 -0.59(-1.85%)
Aug 11, 2015 31.53 31.76 30.80 31.76 4,682 -1.53(-4.61%)
Aug 10, 2015 32.54 33.29 32.54 33.29 6,949 +1.49(+4.69%)
Aug 07, 2015 32.63 32.63 31.80 31.80 1,127 -1.19(-3.61%)
Aug 06, 2015 33.85 33.85 32.99 32.99 1,843 -1.13(-3.31%)
Aug 05, 2015 33.50 34.12 33.50 34.12 1,502 +1.08(+3.27%)
Aug 04, 2015 32.03 33.04 32.03 33.04 2,282 +1.19(+3.75%)
Aug 03, 2015 32.08 32.34 31.50 31.85 3,568 -0.89(-2.73%)
Jul 31, 2015 33.09 33.09 32.60 32.74 4,904 -1.43(-4.18%)
Jul 30, 2015 34.15 34.45 34.10 34.17 940 -0.19(-0.55%)
Jul 29, 2015 34.01 34.36 34.01 34.36 996 +0.38(+1.12%)
Jul 28, 2015 33.33 34.89 33.33 33.98 2,085 +0.73(+2.20%)
Jul 27, 2015 33.79 33.79 33.14 33.25 5,810 -0.85(-2.49%)
Jul 24, 2015 34.37 34.37 33.56 34.10 4,702 -0.78(-2.23%)
Jul 23, 2015 36.44 36.44 34.88 34.88 2,816 -1.59(-4.36%)
Jul 22, 2015 36.32 36.47 35.85 36.47 802 -1.82(-4.75%)
Jul 21, 2015 38.24 38.29 38.24 38.29 550 +1.45(+3.94%)
Jul 20, 2015 36.84 36.84 36.84 36.84 551 +0.55(+1.52%)
Jul 17, 2015 38.08 38.08 35.83 36.29 13,406 -1.71(-4.50%)
Jul 16, 2015 39.13 39.13 37.55 38.00 3,322 -0.56(-1.44%)
Jul 15, 2015 39.95 39.95 38.56 38.56 959 -1.36(-3.41%)
Jul 14, 2015 39.95 39.95 39.51 39.92 1,348 -0.08(-0.20%)
Jul 13, 2015 40.00 40.84 39.69 40.00 9,768 +0.13(+0.33%)
Jul 10, 2015 40.14 40.14 39.06 39.87 6,842 +2.47(+6.60%)
Jul 09, 2015 36.87 37.40 36.62 37.40 1,760 +2.65(+7.62%)
Jul 08, 2015 35.50 36.24 34.75 34.75 3,009 -0.75(-2.11%)
Jul 07, 2015 36.08 36.08 34.33 35.50 5,763 -1.74(-4.67%)
Jul 06, 2015 37.57 38.24 37.20 37.24 10,327 -1.97(-5.02%)
Jul 02, 2015 39.74 39.21 39.21 39.21 2,900 -1.10(-2.73%)
Jul 01, 2015 39.97 40.56 39.87 40.31 3,253 +1.68(+4.34%)
Jun 30, 2015 38.26 38.92 37.75 38.63 10,317 +1.13(+3.02%)
Jun 29, 2015 39.45 39.71 37.50 37.50 13,922 -3.53(-8.60%)
Jun 26, 2015 40.61 41.61 40.60 41.03 3,368 +1.27(+3.19%)
Jun 25, 2015 39.77 40.14 39.46 39.76 4,612 -0.04(-0.10%)
Jun 24, 2015 40.00 40.00 39.70 39.80 2,634 +0.00(+0.00%)
Jun 23, 2015 40.27 40.99 39.34 39.80 8,934 -0.07(-0.17%)
Jun 22, 2015 38.89 39.94 38.89 39.87 5,262 +2.18(+5.77%)
Jun 19, 2015 38.19 38.19 37.42 37.69 2,617 -1.94(-4.90%)
Jun 18, 2015 38.87 39.78 38.87 39.63 3,513 +1.13(+2.94%)
Jun 17, 2015 38.72 40.29 38.50 38.50 5,653 +0.11(+0.29%)
Jun 16, 2015 38.67 38.95 38.00 38.39 3,277 -0.48(-1.23%)
Jun 15, 2015 38.74 38.87 38.30 38.87 2,631 -0.28(-0.72%)
Jun 12, 2015 39.19 39.21 37.92 39.15 6,865 +0.05(+0.13%)
Jun 11, 2015 41.07 41.07 39.10 39.10 7,558 -2.69(-6.45%)
Jun 10, 2015 41.08 41.92 40.48 41.80 12,742 +1.66(+4.12%)
Jun 09, 2015 39.98 40.84 39.98 40.14 9,662 +0.74(+1.88%)
Jun 08, 2015 39.40 39.59 39.36 39.40 2,053 -0.04(-0.10%)
Jun 05, 2015 40.00 40.00 39.20 39.44 3,501 +1.46(+3.85%)
Jun 04, 2015 38.95 38.95 37.92 37.98 8,117 -1.46(-3.70%)
Jun 03, 2015 39.00 39.44 38.37 39.44 3,603 +2.06(+5.51%)
Jun 02, 2015 36.52 37.93 36.52 37.38 4,164 +1.62(+4.52%)
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.