Skip to main content

Short 7 10 Year Treasury -1X ETF (NY: TBX )

30.00 +0.32 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.53 28.51 28.51 28.51 11,552 -0.02(-0.07%)
Dec 30, 2014 28.56 28.56 28.44 28.53 14,695 -0.04(-0.15%)
Dec 29, 2014 28.68 28.68 28.56 28.57 3,687 -0.11(-0.38%)
Dec 26, 2014 28.72 28.72 28.61 28.68 4,538 -0.04(-0.13%)
Dec 24, 2014 28.77 28.72 28.72 28.72 1,711 +0.02(+0.08%)
Dec 23, 2014 28.37 28.70 28.37 28.70 12,640 +0.19(+0.67%)
Dec 22, 2014 28.44 28.53 28.42 28.50 47,183 -0.04(-0.13%)
Dec 19, 2014 28.52 28.63 28.48 28.54 16,507 -0.05(-0.16%)
Dec 18, 2014 28.59 28.66 28.53 28.59 80,319 +0.13(+0.46%)
Dec 17, 2014 28.24 28.46 28.23 28.46 15,917 +0.17(+0.59%)
Dec 16, 2014 28.30 28.34 28.25 28.29 13,349 -0.09(-0.32%)
Dec 15, 2014 28.35 28.39 28.32 28.38 4,590 +0.09(+0.33%)
Dec 12, 2014 28.43 28.48 28.29 28.29 16,197 -0.24(-0.85%)
Dec 11, 2014 28.55 28.61 28.53 28.53 67,912 +0.02(+0.07%)
Dec 10, 2014 28.65 28.65 28.51 28.51 4,458 -0.07(-0.23%)
Dec 09, 2014 28.65 28.65 28.53 28.58 4,081 -0.11(-0.39%)
Dec 08, 2014 28.89 28.89 28.67 28.69 14,221 -0.12(-0.42%)
Dec 05, 2014 28.72 28.85 28.72 28.81 19,925 +0.13(+0.45%)
Dec 04, 2014 28.84 28.84 28.66 28.68 5,501 -0.10(-0.35%)
Dec 03, 2014 28.83 28.83 28.74 28.78 30,141 +0.01(+0.03%)
Dec 02, 2014 28.67 28.77 28.67 28.77 6,332 +0.13(+0.46%)
Dec 01, 2014 28.49 28.64 28.47 28.64 58,218 +0.11(+0.39%)
Nov 28, 2014 28.58 28.66 28.53 28.53 12,687 -0.19(-0.65%)
Nov 26, 2014 28.70 28.72 28.72 28.72 81,190 -0.04(-0.13%)
Nov 25, 2014 28.78 28.83 28.74 28.76 8,447 -0.07(-0.23%)
Nov 24, 2014 28.88 28.89 28.81 28.82 66,232 -0.02(-0.06%)
Nov 21, 2014 28.86 28.89 28.80 28.84 115,047 -0.06(-0.21%)
Nov 20, 2014 28.85 28.95 28.80 28.90 9,902 -0.07(-0.25%)
Nov 19, 2014 28.91 28.97 28.86 28.97 8,417 +0.09(+0.32%)
Nov 18, 2014 28.96 28.96 28.83 28.88 94,361 -0.08(-0.28%)
Nov 17, 2014 28.96 28.97 28.85 28.96 7,099 +0.04(+0.12%)
Nov 14, 2014 29.05 29.05 28.92 28.92 334 -0.08(-0.26%)
Nov 13, 2014 28.93 29.02 28.90 29.00 76,232 -0.04(-0.13%)
Nov 12, 2014 29.01 29.04 28.94 29.04 5,628 +0.01(+0.03%)
Nov 11, 2014 28.97 29.07 28.91 29.03 2,895 +0.04(+0.13%)
Nov 10, 2014 28.96 29.03 28.85 28.99 5,183 +0.08(+0.29%)
Nov 07, 2014 28.94 29.00 28.86 28.91 3,837 -0.15(-0.52%)
Nov 06, 2014 29.02 29.10 28.96 29.06 10,822 +0.07(+0.23%)
Nov 05, 2014 28.93 29.07 28.91 28.99 9,775 +0.07(+0.24%)
Nov 04, 2014 28.97 28.97 28.92 28.92 548 -0.07(-0.24%)
Nov 03, 2014 28.91 29.05 28.91 28.99 2,454 -0.03(-0.10%)
Oct 31, 2014 29.02 29.03 28.98 29.02 10,476 +0.06(+0.21%)
Oct 30, 2014 28.89 28.96 28.84 28.96 2,053 -0.01(-0.03%)
Oct 29, 2014 28.91 29.03 28.91 28.97 6,069 +0.10(+0.36%)
Oct 28, 2014 28.77 28.92 28.77 28.87 8,508 +0.10(+0.35%)
Oct 27, 2014 28.78 28.89 28.74 28.77 55,662 -0.12(-0.42%)
Oct 24, 2014 28.90 28.90 28.81 28.89 18,593 -0.07(-0.23%)
Oct 23, 2014 28.70 28.95 28.70 28.95 12,745 +0.21(+0.72%)
Oct 22, 2014 28.75 28.84 28.75 28.75 4,072 -0.01(-0.03%)
Oct 21, 2014 28.80 28.80 28.70 28.76 5,078 +0.08(+0.29%)
Oct 20, 2014 28.71 28.73 28.65 28.67 31,137 -0.06(-0.20%)
Oct 17, 2014 28.67 28.77 28.67 28.73 8,605 +0.10(+0.36%)
Oct 16, 2014 28.48 28.58 28.41 28.62 61,862 +0.07(+0.26%)
Oct 15, 2014 28.87 28.87 28.04 28.55 78,256 -0.15(-0.54%)
Oct 14, 2014 28.71 28.81 28.69 28.70 27,633 -0.00(-0.02%)
Oct 13, 2014 29.17 29.17 28.71 28.71 126,589 -0.27(-0.93%)
Oct 10, 2014 29.03 29.03 28.91 28.98 13,717 -0.08(-0.27%)
Oct 09, 2014 29.08 29.08 28.99 29.05 28,621 +0.05(+0.16%)
Oct 08, 2014 29.03 29.15 29.00 29.01 5,718 -0.06(-0.21%)
Oct 07, 2014 29.25 29.27 29.05 29.07 25,354 -0.21(-0.72%)
Oct 06, 2014 29.40 29.40 29.25 29.28 10,288 -0.07(-0.25%)
Oct 03, 2014 29.48 29.48 29.32 29.35 6,486 +0.02(+0.06%)
Oct 02, 2014 29.20 29.37 29.18 29.34 7,681 +0.07(+0.22%)
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.