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 (%)
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%)
Jun 01, 2015 34.40 35.78 34.40 35.76 2,594 +1.60(+4.68%)
May 29, 2015 34.45 34.47 34.00 34.16 3,710 -0.34(-0.99%)
May 28, 2015 34.50 34.50 34.50 34.50 846 -0.23(-0.66%)
May 27, 2015 35.18 35.54 34.73 34.73 3,269 -0.27(-0.77%)
May 26, 2015 36.49 36.49 35.00 35.00 11,672 -1.55(-4.24%)
May 22, 2015 37.12 36.55 36.55 36.55 17,600 +0.35(+0.96%)
May 21, 2015 37.04 37.04 36.20 36.20 3,494 -1.18(-3.16%)
May 20, 2015 37.70 37.73 37.35 37.38 1,544 -0.32(-0.85%)
May 19, 2015 37.60 38.28 37.09 37.70 5,483 +1.01(+2.76%)
May 18, 2015 35.96 37.00 35.96 36.69 3,289 +1.69(+4.83%)
May 15, 2015 36.49 36.49 35.00 35.00 4,977 -2.21(-5.94%)
May 14, 2015 37.19 37.54 37.19 37.21 1,366 -0.41(-1.10%)
May 13, 2015 36.29 37.62 36.29 37.62 2,980 +0.56(+1.52%)
May 12, 2015 37.62 38.04 36.75 37.06 10,081 -0.35(-0.94%)
May 11, 2015 35.12 37.41 35.12 37.41 5,392 +2.65(+7.62%)
May 08, 2015 34.51 34.76 33.92 34.76 10,861 -0.39(-1.11%)
May 07, 2015 36.04 36.04 35.08 35.15 9,811 -1.79(-4.85%)
May 06, 2015 35.50 36.94 35.50 36.94 8,296 +1.78(+5.06%)
May 05, 2015 34.92 35.68 34.92 35.16 5,656 +0.92(+2.69%)
May 04, 2015 33.78 35.71 33.66 34.24 4,578 +0.22(+0.65%)
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.