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 (%)
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%)
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.