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 (%)
Feb 28, 2014 268.55 271.70 264.83 266.01 7,453 -0.35(-0.13%)
Feb 27, 2014 268.27 269.20 266.26 266.36 16,869 -4.44(-1.64%)
Feb 26, 2014 274.59 275.52 270.80 270.80 6,306 -4.16(-1.51%)
Feb 25, 2014 278.85 278.85 274.96 274.96 9,065 -7.84(-2.77%)
Feb 24, 2014 281.55 284.78 280.79 282.80 7,435 +2.01(+0.72%)
Feb 21, 2014 286.55 286.55 280.72 280.79 7,190 -4.61(-1.61%)
Feb 20, 2014 283.91 288.42 281.31 285.39 8,035 +2.42(+0.86%)
Feb 19, 2014 276.73 283.53 276.73 282.97 7,889 +2.84(+1.02%)
Feb 18, 2014 280.79 281.41 277.04 280.13 11,967 -1.73(-0.62%)
Feb 14, 2014 282.18 281.86 281.86 281.86 6,285 -0.31(-0.11%)
Feb 13, 2014 282.18 283.88 280.93 282.18 4,573 -5.13(-1.79%)
Feb 12, 2014 285.57 289.18 285.19 287.31 11,451 +4.44(+1.57%)
Feb 11, 2014 282.00 284.81 281.43 282.87 11,995 +4.51(+1.62%)
Feb 10, 2014 281.52 282.11 278.36 278.36 3,529 -2.43(-0.86%)
Feb 07, 2014 283.42 283.42 277.29 280.79 14,915 -0.44(-0.16%)
Feb 06, 2014 279.23 282.59 279.06 281.23 9,498 +3.91(+1.41%)
Feb 05, 2014 273.57 278.67 273.23 277.32 9,341 +6.95(+2.57%)
Feb 04, 2014 267.50 271.25 266.63 270.37 17,071 +8.48(+3.24%)
Feb 03, 2014 273.37 273.95 261.89 261.89 16,203 -10.40(-3.82%)
Jan 31, 2014 272.78 275.03 270.94 272.29 11,208 -5.17(-1.86%)
Jan 30, 2014 278.50 280.95 277.29 277.46 11,786 +2.08(+0.76%)
Jan 29, 2014 279.33 281.21 273.26 275.38 12,222 -7.21(-2.55%)
Jan 28, 2014 283.11 285.75 282.56 282.59 16,985 -1.66(-0.59%)
Jan 27, 2014 280.82 284.26 277.49 284.26 18,354 +5.06(+1.81%)
Jan 24, 2014 280.75 282.49 278.81 279.20 18,724 -5.16(-1.81%)
Jan 23, 2014 291.96 291.96 281.85 284.36 19,444 -12.17(-4.11%)
Jan 22, 2014 296.19 297.09 292.89 296.53 12,035 +2.08(+0.71%)
Jan 21, 2014 295.18 295.77 293.81 294.45 7,433 -0.99(-0.33%)
Jan 17, 2014 300.45 295.44 295.44 295.44 15,541 -3.80(-1.27%)
Jan 16, 2014 300.87 302.29 299.13 299.24 18,941 -5.79(-1.90%)
Jan 15, 2014 303.99 308.19 304.06 305.03 14,052 +1.04(+0.34%)
Jan 14, 2014 302.57 304.30 301.15 303.99 18,638 +4.20(+1.40%)
Jan 13, 2014 303.99 304.16 298.23 299.79 23,564 -5.13(-1.68%)
Jan 10, 2014 310.13 311.41 303.50 304.93 35,330 -11.38(-3.60%)
Jan 09, 2014 318.38 322.02 316.02 316.30 7,660 -5.20(-1.62%)
Jan 08, 2014 323.03 325.84 320.81 321.50 9,618 +2.15(+0.67%)
Jan 07, 2014 320.05 321.57 318.18 319.36 9,014 -2.81(-0.87%)
Jan 06, 2014 323.48 323.59 318.31 322.16 7,774 -3.54(-1.09%)
Jan 03, 2014 328.93 329.48 323.24 325.70 8,198 -0.63(-0.19%)
Jan 02, 2014 330.07 330.07 323.83 326.33 19,285 -2.53(-0.77%)
Dec 31, 2013 324.25 328.86 328.86 328.86 15,108 +6.11(+1.89%)
Dec 30, 2013 326.36 326.64 322.48 322.75 7,530 -6.66(-2.02%)
Dec 27, 2013 327.50 330.50 325.18 329.41 15,876 +2.36(+0.72%)
Dec 26, 2013 324.94 327.57 324.42 327.05 16,203 +3.71(+1.15%)
Dec 24, 2013 319.81 323.34 318.76 323.34 8,633 +7.87(+2.50%)
Dec 23, 2013 312.14 315.64 310.58 315.47 5,896 +4.58(+1.47%)
Dec 20, 2013 315.37 319.01 310.41 310.89 21,015 -13.73(-4.23%)
Dec 19, 2013 323.38 327.30 321.78 324.63 14,394 +1.04(+0.32%)
Dec 18, 2013 325.04 326.99 316.68 323.59 17,445 +4.23(+1.32%)
Dec 17, 2013 326.46 326.46 318.67 319.36 6,458 -5.00(-1.54%)
Dec 16, 2013 317.10 324.35 316.13 324.35 8,975 +3.82(+1.19%)
Dec 13, 2013 321.78 323.86 319.84 320.53 12,243 -4.68(-1.44%)
Dec 12, 2013 321.92 325.77 321.50 325.22 9,332 +3.99(+1.24%)
Dec 11, 2013 317.24 322.18 315.82 321.23 7,320 +6.83(+2.17%)
Dec 10, 2013 315.16 318.56 313.84 314.39 18,230 -7.91(-2.45%)
Dec 09, 2013 324.07 324.07 321.02 322.30 4,492 -1.98(-0.61%)
Dec 06, 2013 326.74 328.96 323.34 324.28 14,086 -4.16(-1.27%)
Dec 05, 2013 328.10 330.38 324.87 328.44 15,029 +2.50(+0.77%)
Dec 04, 2013 325.81 328.16 323.11 325.94 9,175 +9.30(+2.94%)
Dec 03, 2013 317.10 318.21 314.57 316.65 3,788 -3.78(-1.18%)
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.