Skip to main content

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

69.37 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 77.87 79.62 77.49 78.83 20,973 +2.58(+3.38%)
Nov 29, 2023 77.23 78.41 76.14 76.25 18,677 -3.03(-3.82%)
Nov 28, 2023 80.35 80.71 79.07 79.28 9,662 -0.40(-0.50%)
Nov 27, 2023 82.00 82.33 79.68 79.68 19,613 -3.79(-4.54%)
Nov 24, 2023 82.51 83.48 82.51 83.46 6,307 +2.70(+3.35%)
Nov 22, 2023 79.80 82.02 79.55 80.76 31,374 -1.15(-1.40%)
Nov 21, 2023 81.58 83.10 81.18 81.91 13,523 +0.43(+0.53%)
Nov 20, 2023 83.87 83.87 81.14 81.48 17,979 -1.42(-1.72%)
Nov 17, 2023 82.63 83.82 82.28 82.91 59,793 -1.11(-1.32%)
Nov 16, 2023 84.91 84.91 82.99 84.01 30,544 -2.87(-3.30%)
Nov 15, 2023 85.63 87.61 85.41 86.88 37,583 +3.60(+4.32%)
Nov 14, 2023 83.08 84.79 82.54 83.28 30,573 -6.39(-7.13%)
Nov 13, 2023 91.00 92.38 89.39 89.67 10,404 +0.91(+1.02%)
Nov 10, 2023 87.72 89.40 87.70 88.77 18,475 -1.50(-1.66%)
Nov 09, 2023 86.11 92.36 86.11 90.27 79,790 +5.61(+6.62%)
Nov 08, 2023 87.45 87.80 84.44 84.66 91,753 -4.22(-4.75%)
Nov 07, 2023 90.76 90.76 87.77 88.88 39,243 -4.15(-4.46%)
Nov 06, 2023 91.94 93.49 91.67 93.04 59,000 +2.91(+3.23%)
Nov 03, 2023 86.46 90.20 84.65 90.12 58,040 -2.40(-2.60%)
Nov 02, 2023 93.06 94.29 91.14 92.52 44,375 -6.17(-6.26%)
Nov 01, 2023 102.56 102.88 98.70 98.70 112,348 -6.71(-6.36%)
Oct 31, 2023 102.99 105.91 101.34 105.40 43,669 +1.36(+1.31%)
Oct 30, 2023 104.62 106.87 102.45 104.04 69,925 +1.38(+1.34%)
Oct 27, 2023 103.42 104.56 102.27 102.66 27,279 +1.19(+1.17%)
Oct 26, 2023 106.20 106.20 101.03 101.47 40,717 -4.78(-4.50%)
Oct 25, 2023 103.96 107.08 103.09 106.25 80,864 +6.70(+6.73%)
Oct 24, 2023 102.36 103.90 99.36 99.55 91,488 -3.76(-3.64%)
Oct 23, 2023 109.02 110.16 100.95 103.31 164,619 -4.06(-3.78%)
Oct 20, 2023 108.05 108.90 106.16 107.37 59,375 -1.60(-1.47%)
Oct 19, 2023 104.61 109.12 102.25 108.97 158,318 +6.32(+6.16%)
Oct 18, 2023 102.79 104.56 100.86 102.65 75,427 +3.03(+3.04%)
Oct 17, 2023 101.33 102.02 98.48 99.62 37,731 +3.11(+3.22%)
Oct 16, 2023 96.25 97.52 96.06 96.52 70,110 +4.52(+4.91%)
Oct 13, 2023 92.55 93.41 91.38 92.00 57,329 -5.19(-5.34%)
Oct 12, 2023 91.31 97.75 90.93 97.19 124,856 +7.59(+8.47%)
Oct 11, 2023 91.67 92.35 89.60 89.60 69,881 -6.17(-6.45%)
Oct 10, 2023 97.85 100.46 93.96 95.78 33,352 -0.67(-0.69%)
Oct 09, 2023 100.70 102.08 92.82 96.44 60,227 -5.64(-5.53%)
Oct 06, 2023 104.57 104.99 99.39 102.09 113,389 +3.33(+3.37%)
Oct 05, 2023 98.16 99.33 97.65 98.76 83,140 +1.73(+1.79%)
Oct 04, 2023 98.87 99.71 96.99 97.02 48,686 -4.18(-4.13%)
Oct 03, 2023 97.90 101.87 96.27 101.20 81,889 +6.24(+6.57%)
Oct 02, 2023 92.68 95.68 92.08 94.96 125,420 +4.60(+5.09%)
Sep 29, 2023 88.75 91.67 87.88 90.37 28,000 -0.20(-0.22%)
Sep 28, 2023 94.15 95.54 90.57 90.57 120,185 -0.80(-0.88%)
Sep 27, 2023 87.63 92.22 87.61 91.37 53,932 +1.41(+1.56%)
Sep 26, 2023 88.16 90.32 87.60 89.96 55,549 +1.17(+1.32%)
Sep 25, 2023 87.14 88.93 87.90 88.79 87,748 +6.14(+7.43%)
Sep 22, 2023 84.31 84.52 82.19 82.64 18,540 -2.05(-2.42%)
Sep 21, 2023 83.03 84.73 82.92 84.70 225,301 +6.06(+7.71%)
Sep 20, 2023 77.89 78.70 77.29 78.64 36,002 -0.61(-0.77%)
Sep 19, 2023 78.90 79.28 77.94 79.25 21,482 +1.78(+2.30%)
Sep 18, 2023 79.10 79.10 77.41 77.47 128,957 -1.16(-1.48%)
Sep 15, 2023 77.62 78.72 77.61 78.63 57,682 +1.33(+1.72%)
Sep 14, 2023 76.32 77.68 75.88 77.30 143,708 +1.59(+2.09%)
Sep 13, 2023 76.38 76.38 74.92 75.71 14,344 +0.03(+0.04%)
Sep 12, 2023 76.39 76.99 75.68 75.68 27,726 -1.18(-1.53%)
Sep 11, 2023 76.74 77.12 76.42 76.86 17,862 +1.82(+2.43%)
Sep 08, 2023 75.16 75.26 74.17 75.03 8,439 -0.97(-1.27%)
Sep 07, 2023 75.89 76.57 75.89 76.00 5,717 -0.49(-0.64%)
Sep 06, 2023 75.60 77.13 75.60 76.49 58,037 -0.44(-0.57%)
Sep 05, 2023 75.00 77.10 75.00 76.93 76,244 +3.03(+4.10%)
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.