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: 4:10 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 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%)
Mar 03, 2014 261.75 263.41 259.74 260.19 44,740 -5.83(-2.19%)
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%)
Dec 02, 2013 316.13 320.92 314.81 320.43 8,126 +8.25(+2.64%)
Nov 29, 2013 316.86 317.34 311.52 312.18 6,112 -1.04(-0.33%)
Nov 27, 2013 311.72 317.34 311.72 313.22 9,476 +1.25(+0.40%)
Nov 26, 2013 313.15 313.15 308.99 311.97 8,253 -3.88(-1.23%)
Nov 25, 2013 318.70 318.70 314.08 315.85 8,178 -2.46(-0.77%)
Nov 22, 2013 322.55 322.55 316.44 318.31 14,583 -9.29(-2.84%)
Nov 21, 2013 331.42 334.68 325.46 327.61 12,862 -1.53(-0.46%)
Nov 20, 2013 312.94 330.62 310.85 329.13 11,959 +15.99(+5.11%)
Nov 19, 2013 310.16 314.39 308.53 313.15 5,783 +6.31(+2.06%)
Nov 18, 2013 312.66 312.66 306.83 306.83 5,289 -5.65(-1.81%)
Nov 15, 2013 312.35 315.05 312.35 312.49 2,329 -0.90(-0.29%)
Nov 14, 2013 315.16 317.17 308.71 313.39 18,629 -9.85(-3.05%)
Nov 12, 2013 325.98 326.04 322.89 323.24 8,934 -3.99(-1.22%)
Nov 11, 2013 323.48 327.47 322.55 327.23 11,196 +3.78(+1.17%)
Nov 08, 2013 319.08 323.83 317.86 323.45 17,305 +21.54(+7.13%)
Nov 07, 2013 310.48 310.48 301.60 301.91 7,084 -7.98(-2.57%)
Nov 06, 2013 310.58 313.08 309.68 309.89 5,662 -0.27(-0.09%)
Nov 05, 2013 303.61 310.34 303.61 310.16 22,883 +10.40(+3.47%)
Nov 04, 2013 298.48 300.07 296.64 299.76 3,875 -0.97(-0.32%)
Nov 01, 2013 294.35 300.90 294.22 300.73 13,834 +9.54(+3.28%)
Oct 31, 2013 288.94 295.25 288.25 291.19 18,429 -1.63(-0.56%)
Oct 30, 2013 288.18 293.97 286.20 292.82 9,555 +4.75(+1.65%)
Oct 29, 2013 291.64 291.68 288.04 288.07 2,951 -0.76(-0.26%)
Oct 28, 2013 288.31 288.83 285.33 288.83 8,796 +2.70(+0.95%)
Oct 25, 2013 287.03 287.27 284.78 286.13 3,699 -3.05(-1.06%)
Oct 24, 2013 283.74 289.18 283.04 289.18 7,826 +3.57(+1.25%)
Oct 23, 2013 287.90 288.00 282.31 285.61 11,225 -3.68(-1.27%)
Oct 22, 2013 291.99 291.99 287.69 289.29 16,679 -10.27(-3.43%)
Oct 21, 2013 297.33 301.35 295.15 299.55 20,265 +3.12(+1.05%)
Oct 18, 2013 296.12 296.53 292.87 296.43 9,819 -1.70(-0.57%)
Oct 17, 2013 301.81 303.02 295.84 298.13 23,238 -9.09(-2.96%)
Oct 16, 2013 319.91 321.23 307.22 307.22 9,984 -11.72(-3.68%)
Oct 15, 2013 313.81 319.08 312.66 318.94 8,069 +0.52(+0.16%)
Oct 14, 2013 311.34 320.67 310.48 318.42 9,803 +7.77(+2.50%)
Oct 11, 2013 305.06 311.00 304.27 310.65 4,461 -0.04(-0.01%)
Oct 10, 2013 316.86 319.21 310.68 310.68 11,332 -1.45(-0.47%)
Oct 09, 2013 308.58 312.14 307.53 312.14 6,955 +6.48(+2.12%)
Oct 08, 2013 306.21 306.70 302.05 305.65 7,354 +0.55(+0.18%)
Oct 07, 2013 304.82 306.38 303.47 305.10 5,004 -3.71(-1.20%)
Oct 04, 2013 309.64 311.63 308.67 308.81 7,774 +0.59(+0.19%)
Oct 03, 2013 309.09 309.09 303.40 308.22 5,936 +1.26(+0.41%)
Oct 02, 2013 307.56 308.85 302.57 306.96 3,686 -1.50(-0.49%)
Oct 01, 2013 307.98 310.79 307.98 308.46 2,455 +3.64(+1.19%)
Sep 27, 2013 307.15 307.15 303.23 304.82 5,757 -2.05(-0.67%)
Sep 26, 2013 305.72 307.53 304.31 306.87 8,639 +5.97(+1.98%)
Sep 25, 2013 304.55 304.55 298.96 300.90 5,478 -1.70(-0.56%)
Sep 24, 2013 310.27 311.34 302.60 302.60 15,560 -10.68(-3.41%)
Sep 23, 2013 317.13 317.73 312.80 313.29 11,025 -6.07(-1.90%)
Sep 20, 2013 322.02 323.79 317.41 319.36 6,172 -5.65(-1.74%)
Sep 19, 2013 318.49 326.92 318.42 325.01 17,362 +5.79(+1.81%)
Sep 18, 2013 331.74 338.43 314.95 319.22 26,872 -12.69(-3.82%)
Sep 17, 2013 335.55 338.22 331.46 331.91 11,558 -7.98(-2.35%)
Sep 16, 2013 325.39 340.11 326.19 339.89 13,654 +6.32(+1.89%)
Sep 13, 2013 334.10 335.97 330.56 333.57 8,620 -3.44(-1.02%)
Sep 12, 2013 330.56 337.01 328.94 337.01 7,340 +0.83(+0.25%)
Sep 11, 2013 339.57 347.03 336.18 336.18 11,821 -9.09(-2.63%)
Sep 10, 2013 341.27 345.37 336.00 345.26 8,683 +7.41(+2.19%)
Sep 09, 2013 331.63 338.26 331.22 337.85 6,885 -0.96(-0.28%)
Sep 06, 2013 336.63 341.24 331.91 338.81 15,256 -5.06(-1.47%)
Sep 05, 2013 335.45 343.98 334.30 343.88 14,896 +14.36(+4.36%)
Sep 04, 2013 326.19 330.35 324.16 329.52 10,502 +1.63(+0.50%)
Sep 03, 2013 325.15 333.96 325.08 327.89 9,218 +12.76(+4.05%)
Aug 30, 2013 314.33 317.10 309.92 315.12 10,565 +1.04(+0.33%)
Aug 29, 2013 324.90 325.91 312.11 314.08 28,577 -7.98(-2.48%)
Aug 28, 2013 320.53 325.49 319.08 322.06 10,964 +7.21(+2.29%)
Aug 27, 2013 322.75 324.42 313.15 314.85 39,334 -11.96(-3.66%)
Aug 26, 2013 329.31 331.32 326.29 326.81 17,076 -4.75(-1.43%)
Aug 23, 2013 345.19 347.24 330.50 331.56 31,256 -13.60(-3.94%)
Aug 22, 2013 350.53 352.75 343.25 345.16 21,415 -8.25(-2.34%)
Aug 21, 2013 347.41 353.76 342.84 353.41 10,488 +10.72(+3.13%)
Aug 20, 2013 346.58 346.82 341.49 342.70 14,964 -8.15(-2.32%)
Aug 19, 2013 346.72 352.96 346.02 350.85 18,618 +8.95(+2.62%)
Aug 16, 2013 336.76 348.14 336.11 341.90 14,882 +3.19(+0.94%)
Aug 15, 2013 335.59 338.71 332.19 338.71 8,271 +13.80(+4.25%)
Aug 14, 2013 327.23 327.57 323.69 324.90 4,724 -1.53(-0.47%)
Aug 13, 2013 323.86 327.96 323.59 326.43 16,263 +13.11(+4.18%)
Aug 12, 2013 303.47 313.32 303.47 313.32 5,320 +6.49(+2.11%)
Aug 09, 2013 312.25 312.94 306.83 306.83 5,472 -1.87(-0.61%)
Aug 08, 2013 309.61 309.84 304.34 308.71 41,188 -2.39(-0.77%)
Aug 07, 2013 316.51 316.51 310.06 311.10 8,359 -7.11(-2.24%)
Aug 06, 2013 323.24 323.73 318.21 318.21 5,108 -2.20(-0.69%)
Aug 05, 2013 316.34 321.99 316.09 320.41 10,761 +7.26(+2.32%)
Aug 02, 2013 318.45 318.45 312.81 313.15 20,987 -11.51(-3.55%)
Aug 01, 2013 316.32 327.50 315.90 324.66 9,386 +17.86(+5.82%)
Jul 31, 2013 321.16 322.55 305.20 306.80 10,557 -4.92(-1.58%)
Jul 30, 2013 307.49 312.38 306.69 311.72 2,669 +1.66(+0.54%)
Jul 29, 2013 307.43 312.14 307.02 310.06 10,604 +6.45(+2.12%)
Jul 26, 2013 304.34 306.58 302.29 303.61 8,868 -5.58(-1.81%)
Jul 25, 2013 313.77 314.74 308.26 309.19 5,222 +0.52(+0.17%)
Jul 24, 2013 307.53 314.39 305.73 308.67 7,551 +11.38(+3.83%)
Jul 23, 2013 299.45 301.99 296.98 297.30 4,519 +2.74(+0.93%)
Jul 22, 2013 293.76 295.10 291.13 294.56 8,963 -0.83(-0.28%)
Jul 19, 2013 302.85 303.05 295.18 295.39 9,967 -14.22(-4.59%)
Jul 18, 2013 300.31 309.61 300.21 309.61 12,502 +10.92(+3.66%)
Jul 17, 2013 295.81 299.45 294.56 298.68 7,301 -1.63(-0.54%)
Jul 16, 2013 302.78 303.30 299.34 300.31 5,675 -3.29(-1.09%)
Jul 15, 2013 307.56 307.56 303.12 303.61 5,608 -4.44(-1.44%)
Jul 12, 2013 303.09 311.17 302.08 308.05 4,083 +0.31(+0.10%)
Jul 11, 2013 311.24 314.71 307.52 307.74 14,379 -11.03(-3.46%)
Jul 10, 2013 311.31 320.58 311.31 318.76 7,137 +7.47(+2.40%)
Jul 09, 2013 310.96 313.88 309.85 311.30 4,083 -1.22(-0.39%)
Jul 08, 2013 314.43 314.60 310.13 312.52 9,275 -8.91(-2.77%)
Jul 05, 2013 313.11 321.47 311.55 321.44 20,930 +30.10(+10.33%)
Jul 03, 2013 288.93 291.33 288.42 291.33 3,224 +2.39(+0.83%)
Jul 02, 2013 287.76 289.70 285.54 288.94 6,081 +0.66(+0.23%)
Jul 01, 2013 294.42 295.84 287.95 288.28 14,706 -2.15(-0.74%)
Jun 28, 2013 301.77 304.06 289.98 290.43 42,184 -15.75(-5.14%)
Jun 26, 2013 302.60 310.06 302.08 306.18 23,589 -6.10(-1.95%)
Jun 25, 2013 303.71 312.28 303.09 312.28 15,795 +7.56(+2.48%)
Jun 24, 2013 312.70 312.70 299.62 304.72 50,723 -3.36(-1.09%)
Jun 21, 2013 293.17 308.08 291.75 308.08 38,465 +15.36(+5.25%)
Jun 20, 2013 289.25 300.32 285.99 292.72 42,695 +14.36(+5.16%)
Jun 19, 2013 267.75 282.49 267.47 278.36 40,222 +7.32(+2.70%)
Jun 18, 2013 274.09 274.86 268.61 271.04 10,193 -0.07(-0.03%)
Jun 17, 2013 265.49 272.57 265.42 271.11 17,157 +4.30(+1.61%)
Jun 14, 2013 265.15 266.95 261.54 266.81 14,304 +1.47(+0.55%)
Jun 13, 2013 272.67 272.67 264.63 265.34 37,229 -12.54(-4.51%)
Jun 12, 2013 273.99 278.29 267.78 277.88 14,975 +11.10(+4.16%)
Jun 11, 2013 278.90 279.19 266.68 266.78 13,544 -9.33(-3.38%)
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.