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 (%)
Mar 31, 2016 100.75 100.79 98.92 99.26 3,669 -1.60(-1.58%)
Mar 30, 2016 100.47 102.80 100.44 100.86 6,894 +2.30(+2.33%)
Mar 29, 2016 99.54 100.65 98.25 98.56 4,696 -2.54(-2.51%)
Mar 28, 2016 101.97 101.97 100.24 101.10 1,417 -1.21(-1.19%)
Mar 24, 2016 99.26 102.31 102.31 102.31 8,880 +0.59(+0.58%)
Mar 23, 2016 104.39 104.78 101.72 101.72 1,176 -3.86(-3.65%)
Mar 22, 2016 103.28 105.59 103.01 105.58 3,302 +0.11(+0.11%)
Mar 21, 2016 105.47 105.95 104.32 105.47 6,450 +2.32(+2.25%)
Mar 18, 2016 102.97 103.77 102.03 103.14 4,440 -0.83(-0.80%)
Mar 17, 2016 103.80 103.98 102.42 103.98 6,634 -1.11(-1.06%)
Mar 16, 2016 106.13 106.72 105.09 105.09 2,717 -0.87(-0.82%)
Mar 15, 2016 106.02 106.02 105.54 105.95 1,984 +0.18(+0.17%)
Mar 14, 2016 105.99 105.99 104.71 105.77 4,082 -1.40(-1.30%)
Mar 11, 2016 103.53 107.49 103.53 107.17 5,497 +2.88(+2.76%)
Mar 10, 2016 104.05 105.68 104.05 104.29 2,711 +1.49(+1.45%)
Mar 09, 2016 102.97 103.60 102.03 102.80 7,408 +1.87(+1.86%)
Mar 08, 2016 100.09 101.03 98.84 100.92 6,906 -3.64(-3.48%)
Mar 07, 2016 105.28 105.67 104.25 104.57 3,502 +0.31(+0.30%)
Mar 04, 2016 104.01 106.13 103.70 104.25 11,034 +1.87(+1.83%)
Mar 03, 2016 103.25 103.98 101.20 102.38 2,715 -1.30(-1.25%)
Mar 02, 2016 105.26 105.26 103.56 103.68 1,390 -1.23(-1.17%)
Mar 01, 2016 99.61 104.91 99.61 104.91 10,084 +5.48(+5.51%)
Feb 29, 2016 100.58 100.80 99.16 99.43 10,880 -1.33(-1.32%)
Feb 26, 2016 101.13 101.55 100.16 100.76 18,209 +3.21(+3.29%)
Feb 25, 2016 98.57 98.57 96.24 97.55 6,973 -1.54(-1.55%)
Feb 24, 2016 96.49 99.70 94.47 99.09 5,318 +0.45(+0.46%)
Feb 23, 2016 102.17 102.17 98.25 98.64 1,919 -1.08(-1.08%)
Feb 22, 2016 99.36 100.26 99.36 99.71 9,581 +0.24(+0.24%)
Feb 19, 2016 99.75 100.20 98.57 99.47 3,297 -0.42(-0.42%)
Feb 18, 2016 103.46 103.46 99.71 99.89 6,898 -3.71(-3.58%)
Feb 17, 2016 102.90 104.99 102.62 103.60 22,059 +2.05(+2.01%)
Feb 16, 2016 100.47 102.42 100.37 101.55 30,089 +2.95(+2.99%)
Feb 12, 2016 96.31 98.60 98.60 98.60 15,396 +4.58(+4.87%)
Feb 11, 2016 92.12 95.38 90.59 94.02 43,499 -1.84(-1.92%)
Feb 10, 2016 98.43 99.12 95.86 95.86 15,197 -2.67(-2.71%)
Feb 09, 2016 97.56 99.95 97.56 98.53 22,104 -0.42(-0.42%)
Feb 08, 2016 103.11 103.11 98.74 98.95 23,751 -6.62(-6.27%)
Feb 05, 2016 107.48 108.38 105.02 105.57 14,435 -0.62(-0.59%)
Feb 04, 2016 107.13 108.49 106.13 106.20 4,909 -1.46(-1.35%)
Feb 03, 2016 106.93 107.74 102.94 107.65 17,478 +2.62(+2.49%)
Feb 02, 2016 107.41 107.52 105.02 105.04 13,679 -6.33(-5.68%)
Feb 01, 2016 110.98 111.99 110.22 111.36 3,776 +1.07(+0.97%)
Jan 29, 2016 109.87 110.98 108.76 110.29 19,057 -3.05(-2.69%)
Jan 28, 2016 114.31 114.52 112.96 113.34 2,562 -0.48(-0.43%)
Jan 27, 2016 114.45 115.70 113.10 113.83 3,356 +0.32(+0.28%)
Jan 26, 2016 113.69 114.35 112.68 113.51 5,647 -0.18(-0.16%)
Jan 25, 2016 113.83 114.69 113.10 113.69 8,476 -1.73(-1.50%)
Jan 22, 2016 116.60 117.57 115.08 115.42 14,855 +1.25(+1.09%)
Jan 21, 2016 111.23 114.31 111.09 114.17 8,055 +2.22(+1.98%)
Jan 20, 2016 111.33 112.58 108.78 111.95 24,952 -3.64(-3.15%)
Jan 19, 2016 116.22 116.38 114.31 115.60 2,051 +1.08(+0.94%)
Jan 15, 2016 115.04 114.52 114.52 114.52 20,471 -5.62(-4.68%)
Jan 14, 2016 117.92 121.18 117.36 120.14 5,337 +3.29(+2.82%)
Jan 13, 2016 121.22 121.22 115.53 116.84 10,055 -3.57(-2.97%)
Jan 12, 2016 124.72 124.82 119.06 120.42 20,210 -5.24(-4.17%)
Jan 11, 2016 125.62 126.00 123.99 125.65 3,967 +3.78(+3.10%)
Jan 08, 2016 124.37 124.51 121.71 121.87 9,791 -1.49(-1.21%)
Jan 07, 2016 123.61 126.31 123.12 123.36 13,520 -0.80(-0.64%)
Jan 06, 2016 125.31 125.38 124.09 124.16 6,420 -5.25(-4.06%)
Jan 05, 2016 129.47 130.11 127.94 129.41 1,774 +1.75(+1.37%)
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.