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 (%)
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%)
Sep 01, 2023 71.89 74.02 71.89 73.90 23,451 +3.27(+4.62%)
Aug 31, 2023 70.82 71.22 69.83 70.63 28,652 -0.73(-1.03%)
Aug 30, 2023 71.39 71.89 71.03 71.36 15,201 +0.11(+0.16%)
Aug 29, 2023 74.19 74.19 70.80 71.25 77,274 -2.30(-3.13%)
Aug 28, 2023 72.66 74.45 72.40 73.55 72,835 -0.33(-0.45%)
Aug 25, 2023 74.84 75.69 73.07 73.88 60,116 -0.19(-0.26%)
Aug 24, 2023 73.76 74.31 73.28 74.07 57,808 +1.25(+1.72%)
Aug 23, 2023 75.63 75.94 72.77 72.83 219,325 -5.84(-7.42%)
Aug 22, 2023 80.13 80.52 78.55 78.67 107,776 -1.70(-2.12%)
Aug 21, 2023 80.07 81.08 79.84 80.37 180,645 +3.10(+4.01%)
Aug 18, 2023 78.00 78.20 76.19 77.27 99,703 -0.76(-0.97%)
Aug 17, 2023 76.86 79.09 76.86 78.03 544,357 +1.10(+1.43%)
Aug 16, 2023 75.59 77.16 74.76 76.93 193,625 +1.75(+2.32%)
Aug 15, 2023 74.54 75.18 73.77 75.18 46,018 +1.68(+2.29%)
Aug 14, 2023 73.91 74.28 72.08 73.50 303,463 +0.26(+0.36%)
Aug 11, 2023 73.36 73.53 70.23 73.24 367,332 +0.75(+1.03%)
Aug 10, 2023 69.55 72.65 68.81 72.49 49,206 +3.24(+4.68%)
Aug 09, 2023 69.88 69.89 68.95 69.25 15,062 -1.09(-1.55%)
Aug 08, 2023 69.86 70.76 68.80 70.34 48,863 -2.32(-3.19%)
Aug 07, 2023 71.60 72.89 71.37 72.66 47,202 +2.19(+3.11%)
Aug 04, 2023 74.09 74.09 70.25 70.47 139,723 -4.06(-5.45%)
Aug 03, 2023 73.64 75.59 72.29 74.53 212,345 +4.86(+6.97%)
Aug 02, 2023 69.84 71.10 69.41 69.67 1,118,703 +2.21(+3.27%)
Aug 01, 2023 66.37 67.94 65.69 67.46 46,900 +3.24(+5.05%)
Jul 31, 2023 64.92 65.06 63.98 64.21 37,444 -0.51(-0.79%)
Jul 28, 2023 65.54 65.60 64.62 64.73 15,279 -0.93(-1.42%)
Jul 27, 2023 62.99 66.37 62.72 65.66 703,196 +3.69(+5.95%)
Jul 26, 2023 61.01 62.23 61.01 61.97 33,413 -0.24(-0.38%)
Jul 25, 2023 62.85 62.85 61.66 62.21 17,290 +0.44(+0.71%)
Jul 24, 2023 60.68 61.85 60.52 61.78 20,845 +0.83(+1.37%)
Jul 21, 2023 60.21 61.11 60.19 60.94 5,009 -0.22(-0.35%)
Jul 20, 2023 60.12 61.66 60.12 61.16 12,095 +2.39(+4.07%)
Jul 19, 2023 60.36 61.56 58.77 58.77 45,726 -2.13(-3.49%)
Jul 18, 2023 60.79 61.20 60.50 60.89 16,834 -0.81(-1.31%)
Jul 17, 2023 61.86 62.37 61.52 61.70 8,892 +0.00(+0.00%)
Jul 14, 2023 60.91 61.70 60.74 61.70 6,696 +1.00(+1.64%)
Jul 13, 2023 61.60 62.23 60.67 60.70 13,774 -1.93(-3.09%)
Jul 12, 2023 63.89 64.49 62.10 62.63 40,638 -2.20(-3.39%)
Jul 11, 2023 64.91 65.52 63.98 64.83 10,882 -0.81(-1.24%)
Jul 10, 2023 66.42 66.42 65.10 65.65 22,521 -0.19(-0.29%)
Jul 07, 2023 65.65 65.91 65.05 65.84 75,575 +1.18(+1.83%)
Jul 06, 2023 63.68 65.00 63.60 64.65 37,783 +2.65(+4.27%)
Jul 05, 2023 60.55 62.54 60.45 62.01 21,885 +2.00(+3.32%)
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.