Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

36.17 +0.33 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 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 (%)
Mar 28, 2013 59.98 60.42 59.67 60.28 4,330,473 +0.53(+0.89%)
Mar 27, 2013 59.86 59.94 59.36 59.74 7,122,974 -1.11(-1.82%)
Mar 26, 2013 61.32 61.42 60.54 60.85 3,264,562 -0.10(-0.17%)
Mar 25, 2013 61.46 61.53 60.38 60.95 5,619,347 +0.11(+0.18%)
Mar 22, 2013 60.85 61.43 60.67 60.84 6,079,223 -0.15(-0.24%)
Mar 21, 2013 61.33 61.70 60.95 60.99 4,667,779 -1.10(-1.77%)
Mar 20, 2013 61.53 62.15 61.20 62.09 6,117,571 +1.31(+2.16%)
Mar 19, 2013 61.47 61.55 60.27 60.78 7,985,858 -0.89(-1.44%)
Mar 18, 2013 61.40 62.16 61.35 61.67 6,381,689 -0.97(-1.55%)
Mar 15, 2013 63.10 63.10 62.47 62.64 4,352,338 -0.55(-0.87%)
Mar 14, 2013 63.32 63.45 62.73 63.19 5,538,716 +0.40(+0.64%)
Mar 13, 2013 63.16 63.39 62.62 62.79 4,320,555 +0.06(+0.10%)
Mar 12, 2013 63.18 63.19 62.57 62.73 4,547,966 -0.94(-1.47%)
Mar 11, 2013 63.34 63.74 63.21 63.66 2,840,989 -0.02(-0.03%)
Mar 08, 2013 63.58 63.88 63.06 63.68 7,921,471 +1.27(+2.04%)
Mar 07, 2013 61.97 62.49 61.86 62.40 5,629,094 +0.95(+1.55%)
Mar 06, 2013 61.19 61.46 60.82 61.45 3,892,745 +1.08(+1.79%)
Mar 05, 2013 60.21 60.65 60.12 60.37 3,891,367 +0.31(+0.52%)
Mar 04, 2013 59.52 60.06 59.37 60.06 3,366,244 +0.56(+0.94%)
Mar 01, 2013 59.51 59.81 59.12 59.50 3,108,576 -0.57(-0.95%)
Feb 28, 2013 60.15 60.61 59.92 60.06 3,787,108 -0.17(-0.29%)
Feb 27, 2013 59.12 60.59 59.05 60.24 5,091,263 +0.32(+0.54%)
Feb 26, 2013 59.84 60.01 58.93 59.92 6,322,945 -1.75(-2.84%)
Feb 22, 2013 61.73 61.82 61.36 61.67 2,972,065 -0.11(-0.18%)
Feb 21, 2013 61.86 61.96 61.34 61.78 5,785,088 -0.72(-1.16%)
Feb 20, 2013 63.15 63.26 62.38 62.50 6,692,908 -0.39(-0.61%)
Feb 19, 2013 61.80 62.97 61.80 62.89 4,124,220 +0.65(+1.05%)
Feb 15, 2013 62.10 62.74 62.04 62.24 5,029,123 +0.24(+0.38%)
Feb 14, 2013 62.58 62.84 61.71 62.00 4,657,779 -1.06(-1.69%)
Feb 13, 2013 63.14 63.32 62.56 63.06 5,128,125 +1.05(+1.70%)
Feb 12, 2013 62.12 62.35 61.78 62.01 4,254,514 +0.21(+0.34%)
Feb 11, 2013 61.82 61.87 61.41 61.80 2,728,665 +0.11(+0.18%)
Feb 08, 2013 62.02 62.63 61.64 61.69 3,611,595 -0.52(-0.84%)
Feb 07, 2013 62.09 62.21 61.17 62.21 4,670,631 +0.31(+0.50%)
Feb 06, 2013 62.39 62.84 61.86 61.90 5,432,245 +0.08(+0.13%)
Feb 04, 2013 62.29 62.50 61.57 61.82 6,445,243 -1.60(-2.52%)
Feb 01, 2013 61.07 63.43 60.95 63.41 9,827,066 +1.54(+2.49%)
Jan 31, 2013 62.12 62.62 61.78 61.87 4,934,590 -0.52(-0.84%)
Jan 30, 2013 62.55 63.04 62.19 62.39 7,769,881 +0.26(+0.41%)
Jan 29, 2013 61.46 62.28 61.01 62.14 6,143,729 +0.60(+0.97%)
Jan 28, 2013 62.14 62.14 61.40 61.54 5,797,976 +0.49(+0.80%)
Jan 25, 2013 60.67 61.34 60.51 61.06 6,186,775 +1.63(+2.75%)
Jan 24, 2013 59.21 59.87 59.17 59.42 3,647,640 +0.34(+0.57%)
Jan 23, 2013 58.79 59.19 58.58 59.08 3,776,632 +0.18(+0.31%)
Jan 22, 2013 59.62 59.76 58.85 58.90 3,408,272 -0.26(-0.43%)
Jan 18, 2013 59.55 59.71 59.08 59.16 3,366,706 -0.83(-1.38%)
Jan 17, 2013 59.87 60.41 59.62 59.98 3,091,208 +1.17(+2.00%)
Jan 16, 2013 58.62 59.18 58.51 58.81 2,346,160 -0.38(-0.64%)
Jan 15, 2013 58.64 59.23 58.50 59.18 3,448,943 -0.46(-0.77%)
Jan 14, 2013 59.13 59.81 58.90 59.64 2,608,963 +0.31(+0.53%)
Jan 11, 2013 60.71 60.86 59.33 59.33 3,102,604 -1.09(-1.81%)
Jan 10, 2013 60.56 60.83 59.91 60.42 3,439,299 +0.30(+0.50%)
Jan 09, 2013 60.00 60.36 59.68 60.12 2,584,846 +0.14(+0.23%)
Jan 08, 2013 60.18 60.40 59.90 59.98 2,353,455 -0.82(-1.34%)
Jan 07, 2013 60.84 61.25 60.51 60.80 2,432,242 -0.05(-0.08%)
Jan 04, 2013 61.56 61.90 60.81 60.84 6,145,585 -0.41(-0.67%)
Jan 03, 2013 59.81 61.33 59.74 61.26 7,645,796 +1.59(+2.66%)
Jan 02, 2013 59.75 59.77 58.20 59.67 4,561,173 +1.47(+2.52%)
Dec 31, 2012 56.58 58.40 56.51 58.20 4,312,112 +2.01(+3.57%)
Dec 28, 2012 56.35 56.67 56.17 56.19 2,339,205 -0.66(-1.16%)
Dec 27, 2012 57.55 57.60 56.20 56.85 3,634,098 -0.44(-0.77%)
Dec 26, 2012 57.47 57.59 57.24 57.29 1,388,465 -0.36(-0.62%)
Dec 24, 2012 57.67 57.81 57.61 57.65 792,039 +0.16(+0.27%)
Dec 21, 2012 57.45 57.75 57.29 57.50 2,762,403 -1.26(-2.14%)
Dec 20, 2012 58.38 59.06 58.07 58.75 3,126,726 +0.02(+0.03%)
Dec 19, 2012 58.69 58.95 58.04 58.73 3,606,010 -0.42(-0.71%)
Dec 18, 2012 58.27 59.73 57.97 59.16 6,659,509 +1.16(+2.01%)
Dec 17, 2012 56.38 58.03 56.38 57.99 3,749,454 +1.65(+2.93%)
Dec 14, 2012 56.68 56.76 56.20 56.34 2,049,650 -0.86(-1.51%)
Dec 13, 2012 57.53 57.67 56.69 57.20 4,055,363 -0.02(-0.03%)
Dec 12, 2012 56.12 57.24 55.68 57.22 5,484,312 +1.32(+2.36%)
Dec 11, 2012 55.76 56.10 55.67 55.90 2,530,150 +0.77(+1.40%)
Dec 10, 2012 55.12 55.51 55.01 55.13 1,641,367 -0.46(-0.83%)
Dec 07, 2012 55.56 55.67 55.15 55.59 3,439,318 +0.94(+1.73%)
Dec 06, 2012 54.35 54.67 54.19 54.64 2,736,282 -0.21(-0.38%)
Dec 05, 2012 54.77 54.97 54.41 54.85 2,118,010 +0.04(+0.07%)
Dec 04, 2012 55.10 55.27 54.77 54.82 1,858,459 -0.72(-1.30%)
Nov 30, 2012 54.92 55.61 54.88 55.54 1,957,973 +0.26(+0.46%)
Nov 29, 2012 55.42 55.66 54.98 55.29 1,934,534 +0.04(+0.07%)
Nov 28, 2012 54.45 55.29 54.30 55.25 2,647,336 +0.07(+0.13%)
Nov 27, 2012 55.47 55.63 55.04 55.18 1,917,723 -0.39(-0.69%)
Nov 26, 2012 55.21 55.61 54.91 55.56 2,668,798 -0.52(-0.93%)
Nov 23, 2012 56.00 56.18 55.88 56.08 986,995 +0.06(+0.11%)
Nov 21, 2012 56.14 56.26 55.90 56.02 2,662,675 +0.15(+0.26%)
Nov 20, 2012 55.01 55.93 54.82 55.87 2,317,828 +1.05(+1.92%)
Nov 19, 2012 55.02 55.14 54.70 54.82 2,279,591 +0.60(+1.10%)
Nov 16, 2012 54.28 54.33 53.53 54.22 3,342,997 +0.10(+0.19%)
Nov 15, 2012 54.41 54.54 53.67 54.12 3,197,259 +0.17(+0.32%)
Nov 14, 2012 54.80 54.91 53.85 53.95 2,349,155 -0.09(-0.17%)
Nov 13, 2012 53.89 54.57 53.86 54.04 2,123,320 -0.35(-0.64%)
Nov 12, 2012 54.70 54.74 54.25 54.39 1,259,728 -0.24(-0.44%)
Nov 09, 2012 54.91 55.28 54.58 54.63 3,550,273 -0.07(-0.13%)
Nov 08, 2012 56.60 56.89 54.70 54.70 4,694,617 -1.66(-2.95%)
Nov 07, 2012 56.44 56.60 55.96 56.36 5,993,120 -2.16(-3.68%)
Nov 06, 2012 57.82 58.51 57.50 58.51 3,527,380 +1.11(+1.93%)
Nov 05, 2012 57.56 57.58 57.14 57.40 2,595,649 -0.72(-1.23%)
Nov 02, 2012 59.00 59.03 58.06 58.12 2,890,470 +0.11(+0.19%)
Nov 01, 2012 57.66 58.28 57.53 58.01 3,787,192 +0.68(+1.18%)
Oct 31, 2012 58.02 58.04 57.03 57.33 3,926,235 -0.73(-1.26%)
Oct 26, 2012 59.21 58.07 58.07 58.07 3,525,014 -1.73(-2.90%)
Oct 25, 2012 60.13 60.32 59.16 59.80 5,297,616 +0.61(+1.02%)
Oct 24, 2012 58.84 59.19 58.43 59.19 4,680,521 +1.14(+1.96%)
Oct 23, 2012 58.68 58.71 58.02 58.06 4,981,995 -0.98(-1.66%)
Oct 19, 2012 60.45 60.45 58.92 59.04 6,530,860 -1.61(-2.65%)
Oct 18, 2012 59.60 60.86 59.22 60.64 6,774,098 +0.75(+1.26%)
Oct 17, 2012 59.58 60.17 59.48 59.89 5,467,322 +1.07(+1.82%)
Oct 16, 2012 57.96 58.84 57.91 58.82 5,671,844 +1.59(+2.77%)
Oct 15, 2012 57.16 57.46 56.80 57.23 4,469,169 +0.25(+0.43%)
Oct 12, 2012 56.85 57.15 56.21 56.98 6,213,182 -0.29(-0.51%)
Oct 11, 2012 58.89 58.94 57.28 57.28 4,900,051 -0.82(-1.41%)
Oct 10, 2012 59.41 59.60 57.95 58.09 9,800,766 -0.83(-1.40%)
Oct 09, 2012 59.41 59.51 58.71 58.92 6,671,050 +0.28(+0.47%)
Oct 08, 2012 58.88 59.18 58.61 58.64 1,837,862 -1.05(-1.75%)
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.