Skip to main content

Ultrashort Lehman 20 Year Treasury -2X ETF (NY: TBT )

36.39 -0.65 (-1.75%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 23.60 23.68 22.96 23.55 12,674,318 +0.58(+2.52%)
Apr 28, 2022 23.18 23.34 22.93 22.97 5,376,434 -0.03(-0.12%)
Apr 27, 2022 22.52 23.04 22.47 23.00 5,819,443 +0.56(+2.49%)
Apr 26, 2022 22.44 22.69 22.21 22.44 5,150,765 -0.46(-1.99%)
Apr 25, 2022 22.83 22.93 22.52 22.89 5,738,353 -0.46(-1.99%)
Apr 22, 2022 23.36 23.43 22.82 23.36 5,525,452 +0.27(+1.19%)
Apr 21, 2022 23.01 23.67 23.01 23.08 8,958,688 +0.34(+1.50%)
Apr 20, 2022 23.30 23.44 22.61 22.74 9,399,610 -0.93(-3.92%)
Apr 19, 2022 23.73 23.94 23.52 23.67 7,276,305 +0.33(+1.42%)
Apr 18, 2022 23.07 23.52 22.99 23.34 6,504,889 +0.21(+0.90%)
Apr 14, 2022 22.35 23.20 22.35 23.13 9,926,432 +0.91(+4.10%)
Apr 13, 2022 22.28 22.34 21.84 22.22 8,237,767 -0.09(-0.42%)
Apr 12, 2022 21.92 22.45 21.90 22.32 11,857,681 +0.05(+0.21%)
Apr 11, 2022 22.01 22.47 21.91 22.27 12,634,639 +0.64(+2.98%)
Apr 08, 2022 21.45 21.87 21.35 21.62 10,393,942 +0.49(+2.33%)
Apr 07, 2022 21.23 21.47 21.06 21.13 13,034,007 +0.33(+1.60%)
Apr 06, 2022 21.12 21.13 20.52 20.80 14,460,110 +0.34(+1.67%)
Apr 05, 2022 19.82 20.52 19.79 20.46 11,634,300 +0.85(+4.35%)
Apr 04, 2022 19.43 19.82 19.43 19.60 5,563,791 +0.25(+1.27%)
Apr 01, 2022 19.98 20.11 19.17 19.36 7,292,248 -0.06(-0.29%)
Mar 31, 2022 19.48 19.59 19.29 19.42 7,038,794 -0.15(-0.78%)
Mar 30, 2022 20.07 20.10 19.49 19.57 6,682,746 -0.28(-1.43%)
Mar 29, 2022 19.91 20.16 19.61 19.85 8,507,535 -0.30(-1.51%)
Mar 28, 2022 20.31 20.40 19.93 20.15 6,704,900 -0.37(-1.80%)
Mar 25, 2022 20.25 20.83 20.25 20.52 9,703,145 +0.52(+2.61%)
Mar 24, 2022 20.22 20.24 19.77 20.00 6,753,202 +0.35(+1.79%)
Mar 23, 2022 20.34 20.51 19.63 19.65 8,348,164 -0.91(-4.43%)
Mar 22, 2022 20.48 20.67 20.36 20.56 9,320,509 +0.48(+2.41%)
Mar 21, 2022 19.78 20.22 19.68 20.08 7,516,116 +0.88(+4.59%)
Mar 18, 2022 19.42 19.42 19.15 19.20 8,504,960 -0.46(-2.32%)
Mar 17, 2022 19.33 19.86 19.19 19.65 10,061,271 +0.32(+1.67%)
Mar 16, 2022 19.66 20.10 19.26 19.33 11,534,999 -0.40(-2.02%)
Mar 15, 2022 19.36 19.82 19.24 19.73 7,287,660 +0.09(+0.48%)
Mar 14, 2022 19.40 19.67 19.35 19.63 6,136,911 +0.85(+4.54%)
Mar 11, 2022 18.93 18.98 18.63 18.78 5,756,293 -0.11(-0.60%)
Mar 10, 2022 18.80 19.10 18.73 18.89 12,101,866 +0.51(+2.78%)
Mar 09, 2022 18.23 18.46 18.14 18.38 8,033,238 +0.34(+1.89%)
Mar 08, 2022 18.08 18.16 17.91 18.04 9,787,629 +0.40(+2.26%)
Mar 07, 2022 17.69 17.78 17.31 17.64 13,593,112 +0.22(+1.25%)
Mar 04, 2022 17.40 17.67 17.27 17.42 7,128,434 -0.63(-3.47%)
Mar 03, 2022 18.15 18.28 17.83 18.05 9,064,857 -0.39(-2.11%)
Mar 02, 2022 17.61 18.45 17.47 18.44 11,912,196 +1.19(+6.93%)
Mar 01, 2022 17.50 17.58 16.98 17.24 19,649,546 -0.39(-2.20%)
Feb 28, 2022 18.05 18.09 17.61 17.63 11,269,327 -0.83(-4.52%)
Feb 25, 2022 18.49 18.66 18.35 18.47 6,560,997 -0.03(-0.15%)
Feb 24, 2022 17.84 18.64 17.84 18.50 15,090,182 -0.03(-0.15%)
Feb 23, 2022 18.25 18.54 18.21 18.52 8,675,559 +0.49(+2.73%)
Feb 22, 2022 18.25 18.32 18.00 18.03 8,588,746 -0.08(-0.42%)
Feb 18, 2022 18.11 0 -0.40(-2.15%)
Feb 17, 2022 18.58 18.75 18.30 18.50 11,566,453 -0.29(-1.56%)
Feb 16, 2022 18.76 19.15 18.71 18.80 12,482,988 -0.21(-1.10%)
Feb 15, 2022 18.83 19.03 18.79 19.01 10,590,633 +0.43(+2.30%)
Feb 14, 2022 18.41 18.74 18.28 18.58 14,438,380 +0.46(+2.56%)
Feb 11, 2022 18.51 18.94 18.08 18.12 23,138,020 -0.57(-3.04%)
Feb 10, 2022 18.32 18.80 18.29 18.69 17,129,186 +0.56(+3.09%)
Feb 09, 2022 18.04 18.19 17.88 18.13 8,603,542 -0.08(-0.42%)
Feb 08, 2022 18.17 18.28 18.09 18.20 7,830,224 +0.25(+1.37%)
Feb 07, 2022 17.98 18.10 17.91 17.96 5,151,863 -0.01(-0.05%)
Feb 04, 2022 17.76 18.05 17.71 17.96 13,564,878 +0.51(+2.93%)
Feb 03, 2022 17.61 17.38 17.45 7,713,053 +0.27(+1.54%)
Feb 02, 2022 17.26 17.26 16.87 17.19 6,148,599 -0.12(-0.71%)
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.