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

Ultrapro Short 20 Year Treasury -3X ETF (NY: TTT )

79.41 +1.19 (+1.52%)
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 (%)
May 30, 2014 220.58 220.82 217.98 219.61 7,358 +0.45(+0.21%)
May 29, 2014 216.76 219.19 213.33 219.16 17,412 +3.43(+1.59%)
May 28, 2014 219.82 219.82 215.38 215.72 23,510 -8.50(-3.79%)
May 27, 2014 227.45 229.98 224.12 224.22 17,089 -3.95(-1.73%)
May 23, 2014 229.46 228.18 228.18 228.18 4,469 -5.58(-2.39%)
May 22, 2014 231.23 233.86 230.29 233.76 4,497 +2.71(+1.17%)
May 21, 2014 231.16 233.31 230.36 231.05 11,833 +3.99(+1.76%)
May 20, 2014 228.97 228.97 224.99 227.06 5,450 -1.49(-0.65%)
May 19, 2014 221.41 228.90 221.03 228.56 12,314 +4.82(+2.15%)
May 16, 2014 223.56 224.22 220.86 223.74 14,529 +2.08(+0.94%)
May 15, 2014 222.45 223.15 218.50 221.66 23,709 -5.58(-2.46%)
May 14, 2014 229.39 229.67 225.61 227.24 20,539 -7.91(-3.36%)
May 13, 2014 237.30 237.37 235.15 235.15 5,913 -6.04(-2.50%)
May 12, 2014 239.41 242.50 239.24 241.18 9,715 +3.05(+1.28%)
May 09, 2014 236.05 239.48 234.94 238.13 4,510 +2.29(+0.97%)
May 08, 2014 231.64 236.71 228.90 235.84 9,745 +2.57(+1.10%)
May 07, 2014 231.89 233.69 230.08 233.27 15,690 +2.57(+1.11%)
May 06, 2014 232.61 233.27 229.46 230.71 7,154 -2.98(-1.28%)
May 05, 2014 228.73 234.00 228.73 233.69 15,853 +4.58(+2.00%)
May 02, 2014 236.50 238.06 227.06 229.11 26,982 -5.45(-2.32%)
May 01, 2014 241.04 241.25 233.13 234.56 15,558 -6.76(-2.80%)
Apr 30, 2014 244.41 245.52 240.49 241.32 3,665 -2.91(-1.19%)
Apr 29, 2014 247.25 248.32 244.21 244.23 5,947 +0.73(+0.30%)
Apr 28, 2014 242.08 244.89 240.59 243.50 8,742 +3.64(+1.52%)
Apr 25, 2014 239.00 240.10 236.01 239.86 8,680 -1.35(-0.56%)
Apr 24, 2014 245.00 245.10 241.04 241.22 5,633 -1.56(-0.64%)
Apr 23, 2014 245.17 245.55 242.36 242.78 5,672 -4.09(-1.66%)
Apr 22, 2014 251.31 251.55 246.04 246.86 9,585 -2.85(-1.14%)
Apr 21, 2014 245.83 250.03 245.03 249.71 7,173 +0.73(+0.29%)
Apr 17, 2014 239.76 248.98 248.98 248.98 6,400 +7.91(+3.28%)
Apr 16, 2014 246.24 246.38 241.04 241.08 20,907 -0.80(-0.33%)
Apr 15, 2014 245.17 246.39 239.10 241.87 17,862 -4.34(-1.76%)
Apr 14, 2014 246.35 246.80 244.58 246.21 4,166 +1.87(+0.77%)
Apr 11, 2014 245.79 248.22 244.30 244.34 12,712 -6.31(-2.52%)
Apr 10, 2014 256.27 256.27 247.84 250.65 11,603 -7.01(-2.72%)
Apr 09, 2014 257.76 258.63 254.22 257.65 4,912 +3.68(+1.45%)
Apr 08, 2014 256.86 258.35 253.70 253.98 7,321 -1.94(-0.76%)
Apr 07, 2014 259.25 259.60 254.78 255.92 11,854 -4.82(-1.85%)
Apr 04, 2014 265.32 265.32 258.97 260.74 30,093 -5.38(-2.02%)
Apr 03, 2014 267.02 267.75 264.63 266.12 5,709 -3.26(-1.21%)
Apr 02, 2014 268.79 270.18 267.50 269.38 10,329 +4.34(+1.64%)
Apr 01, 2014 262.23 265.08 262.06 265.04 6,246 +6.66(+2.58%)
Mar 31, 2014 261.33 263.34 257.86 258.38 7,352 +1.63(+0.63%)
Mar 28, 2014 253.25 258.49 253.25 256.75 6,110 +4.30(+1.70%)
Mar 27, 2014 254.67 256.26 249.71 252.45 13,412 -3.74(-1.46%)
Mar 26, 2014 262.02 262.22 256.20 256.20 9,239 -5.76(-2.20%)
Mar 25, 2014 264.18 265.29 260.67 261.95 8,299 +2.53(+0.98%)
Mar 24, 2014 265.25 265.25 258.73 259.42 13,021 -5.86(-2.21%)
Mar 21, 2014 270.63 271.35 264.90 265.29 19,395 -8.50(-3.10%)
Mar 20, 2014 273.23 274.20 269.69 273.78 11,116 +1.60(+0.59%)
Mar 19, 2014 267.02 274.44 266.98 272.18 12,957 +6.03(+2.26%)
Mar 18, 2014 269.59 269.59 266.05 266.15 6,037 -2.95(-1.10%)
Mar 17, 2014 266.12 269.38 264.94 269.10 12,688 +5.79(+2.20%)
Mar 14, 2014 259.77 264.69 259.77 263.31 24,385 -0.07(-0.03%)
Mar 13, 2014 277.25 277.49 263.34 263.38 24,010 -10.96(-4.00%)
Mar 12, 2014 275.38 276.45 272.98 274.34 10,339 -6.35(-2.26%)
Mar 11, 2014 283.29 284.64 280.27 280.68 9,371 -2.05(-0.72%)
Mar 10, 2014 283.70 284.74 282.14 282.73 12,020 -1.11(-0.39%)
Mar 07, 2014 286.13 286.15 281.86 283.84 26,108 +5.17(+1.85%)
Mar 06, 2014 277.30 278.67 275.72 278.67 13,668 +7.91(+2.92%)
Mar 05, 2014 272.43 273.64 269.52 270.76 6,240 -1.46(-0.53%)
Mar 04, 2014 265.74 272.39 265.74 272.22 22,831 +12.03(+4.63%)
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.