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 )

84.61 +1.59 (+1.92%)
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 30, 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 (%)
Jan 30, 2015 110.46 111.30 108.59 108.94 16,602 -5.86(-5.11%)
Jan 29, 2015 114.59 115.88 113.13 114.80 6,053 +1.80(+1.60%)
Jan 28, 2015 118.02 118.09 111.16 113.00 18,808 -5.65(-4.76%)
Jan 27, 2015 115.60 119.35 114.52 118.65 11,390 -0.62(-0.52%)
Jan 26, 2015 117.85 119.90 117.19 119.27 8,297 +1.01(+0.85%)
Jan 23, 2015 119.62 119.62 117.23 118.27 15,858 -5.06(-4.11%)
Jan 22, 2015 120.14 125.06 120.00 123.33 16,900 +1.53(+1.25%)
Jan 21, 2015 117.23 122.94 116.22 121.80 9,013 +3.88(+3.29%)
Jan 20, 2015 120.07 120.10 117.40 117.92 8,750 -4.65(-3.79%)
Jan 16, 2015 119.45 122.95 118.61 122.57 14,328 +4.65(+3.94%)
Jan 15, 2015 123.68 124.13 117.61 117.92 12,163 -5.79(-4.68%)
Jan 14, 2015 121.04 123.92 120.17 123.71 18,318 -2.84(-2.25%)
Jan 13, 2015 127.73 128.43 124.37 126.56 9,070 -0.07(-0.05%)
Jan 12, 2015 128.88 128.95 125.17 126.62 9,997 -2.19(-1.70%)
Jan 09, 2015 134.71 134.71 128.81 128.81 8,222 -4.44(-3.33%)
Jan 08, 2015 131.31 133.75 131.17 133.25 10,292 +4.96(+3.87%)
Jan 07, 2015 129.92 131.24 127.91 128.29 7,251 +0.83(+0.65%)
Jan 06, 2015 130.30 131.62 124.75 127.46 25,372 -7.21(-5.36%)
Jan 05, 2015 138.87 138.97 133.74 134.67 20,359 -6.69(-4.74%)
Jan 02, 2015 144.66 145.01 140.25 141.37 9,048 -4.51(-3.09%)
Dec 31, 2014 147.05 145.87 145.87 145.87 17,213 -1.04(-0.71%)
Dec 30, 2014 145.67 147.47 145.11 146.91 12,111 -1.25(-0.84%)
Dec 29, 2014 149.93 149.97 147.26 148.16 15,649 -3.47(-2.29%)
Dec 26, 2014 150.87 152.78 150.87 151.63 4,885 -1.66(-1.09%)
Dec 24, 2014 156.62 153.30 153.30 153.30 5,680 -2.46(-1.58%)
Dec 23, 2014 148.96 155.90 148.96 155.76 16,602 +8.77(+5.97%)
Dec 22, 2014 149.00 149.55 146.71 146.98 16,090 -0.83(-0.56%)
Dec 19, 2014 152.19 152.57 147.71 147.82 20,686 -4.61(-3.03%)
Dec 18, 2014 151.04 153.40 150.56 152.43 17,378 +6.35(+4.34%)
Dec 17, 2014 144.52 148.86 143.41 146.08 11,483 +4.06(+2.86%)
Dec 16, 2014 142.86 146.01 141.50 142.02 13,076 -5.34(-3.62%)
Dec 15, 2014 149.00 149.31 145.14 147.37 14,074 +0.87(+0.59%)
Dec 12, 2014 149.93 150.90 146.36 146.50 25,747 -7.01(-4.56%)
Dec 11, 2014 156.24 157.74 153.40 153.50 9,520 -1.11(-0.72%)
Dec 10, 2014 158.53 158.74 153.64 154.61 6,533 -3.68(-2.32%)
Dec 09, 2014 156.87 158.91 155.97 158.29 12,660 -2.67(-1.66%)
Dec 08, 2014 165.44 165.44 159.88 160.96 7,976 -5.72(-3.43%)
Dec 05, 2014 164.64 168.90 164.64 166.68 10,608 +2.64(+1.61%)
Dec 04, 2014 168.21 168.21 164.01 164.05 5,068 -4.20(-2.50%)
Dec 03, 2014 170.15 170.67 168.11 168.25 4,033 -1.38(-0.81%)
Dec 02, 2014 167.65 169.74 167.65 169.63 8,354 +4.51(+2.73%)
Dec 01, 2014 160.58 165.30 160.13 165.12 14,243 +2.57(+1.58%)
Nov 28, 2014 163.63 163.98 161.86 162.56 16,875 -3.99(-2.39%)
Nov 26, 2014 165.78 166.54 166.54 166.54 25,113 -1.39(-0.83%)
Nov 25, 2014 171.64 171.64 167.55 167.93 13,387 -4.44(-2.58%)
Nov 24, 2014 174.45 174.76 171.85 172.37 7,273 -0.24(-0.14%)
Nov 21, 2014 174.76 174.87 172.37 172.61 7,423 -3.36(-1.91%)
Nov 20, 2014 173.41 176.50 173.20 175.98 2,786 -2.22(-1.25%)
Nov 19, 2014 177.89 178.27 175.54 178.20 3,596 +2.81(+1.60%)
Nov 18, 2014 176.12 176.12 175.15 175.39 3,317 -1.21(-0.69%)
Nov 17, 2014 174.73 177.79 174.73 176.60 4,782 +1.08(+0.61%)
Nov 14, 2014 177.19 177.61 175.13 175.53 2,963 -2.60(-1.46%)
Nov 13, 2014 178.68 179.96 176.88 178.13 7,381 -1.18(-0.66%)
Nov 12, 2014 175.87 180.00 175.36 179.31 4,697 +0.42(+0.23%)
Nov 11, 2014 179.41 180.62 178.61 178.89 4,072 -0.28(-0.16%)
Nov 10, 2014 175.46 179.66 174.97 179.17 4,848 +4.47(+2.56%)
Nov 07, 2014 179.13 179.13 174.49 174.69 9,440 -5.69(-3.15%)
Nov 06, 2014 179.31 180.62 178.44 180.38 3,536 +3.64(+2.06%)
Nov 05, 2014 178.20 178.23 176.74 176.74 3,823 +0.14(+0.08%)
Nov 04, 2014 175.87 176.60 173.86 176.60 3,600 -1.46(-0.82%)
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.