Skip to main content

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

68.90 -0.59 (-0.85%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 55.96 56.38 54.28 54.55 55,842 -2.56(-4.48%)
Mar 30, 2023 57.60 57.68 56.62 57.11 18,580 -0.56(-0.98%)
Mar 29, 2023 58.73 59.03 57.66 57.68 13,554 +0.25(+0.44%)
Mar 28, 2023 58.04 58.24 57.20 57.43 35,417 -0.21(-0.36%)
Mar 27, 2023 56.57 57.67 55.54 57.63 207,735 +3.71(+6.87%)
Mar 24, 2023 53.31 54.67 52.99 53.93 267,301 -0.68(-1.25%)
Mar 23, 2023 55.98 56.81 54.31 54.61 144,624 +0.04(+0.08%)
Mar 22, 2023 57.44 57.60 54.31 54.56 133,093 -2.25(-3.96%)
Mar 21, 2023 56.43 57.41 56.25 56.81 59,115 +1.52(+2.74%)
Mar 20, 2023 53.51 55.52 53.51 55.30 46,988 +1.46(+2.72%)
Mar 17, 2023 53.91 54.26 52.21 53.83 111,634 -2.43(-4.33%)
Mar 16, 2023 52.91 56.37 51.91 56.27 117,196 +1.34(+2.44%)
Mar 15, 2023 53.57 55.82 52.18 54.93 181,161 -3.52(-6.03%)
Mar 14, 2023 56.66 58.63 56.17 58.45 64,777 +3.05(+5.51%)
Mar 13, 2023 51.52 56.63 50.31 55.40 270,420 -0.44(-0.78%)
Mar 10, 2023 58.69 58.69 55.79 55.84 97,346 -6.36(-10.22%)
Mar 09, 2023 63.52 63.68 61.64 62.20 41,313 -0.45(-0.73%)
Mar 08, 2023 61.74 63.54 60.65 62.65 44,152 -0.33(-0.52%)
Mar 07, 2023 63.43 64.57 61.79 62.98 64,461 -0.99(-1.55%)
Mar 06, 2023 62.04 64.18 61.90 63.97 59,110 +1.31(+2.09%)
Mar 03, 2023 64.42 64.95 62.47 62.66 73,935 -4.83(-7.16%)
Mar 02, 2023 68.23 68.59 67.16 67.50 28,432 +1.93(+2.94%)
Mar 01, 2023 64.77 66.22 64.47 65.57 16,637 +1.97(+3.10%)
Feb 28, 2023 65.62 66.10 63.60 63.60 22,876 -0.81(-1.25%)
Feb 27, 2023 64.32 64.86 63.55 64.41 19,593 -0.64(-0.99%)
Feb 24, 2023 64.05 65.38 63.45 65.05 60,730 +2.72(+4.37%)
Feb 23, 2023 63.80 63.82 61.93 62.32 62,341 -1.92(-2.98%)
Feb 22, 2023 64.77 64.95 63.49 64.24 54,722 -1.82(-2.75%)
Feb 21, 2023 64.88 66.31 64.63 66.06 132,329 +3.67(+5.87%)
Feb 17, 2023 64.78 65.02 62.33 62.40 88,009 -1.38(-2.17%)
Feb 16, 2023 62.90 64.07 62.61 63.78 57,854 +2.58(+4.21%)
Feb 15, 2023 60.20 62.07 59.69 61.20 68,227 +1.72(+2.89%)
Feb 14, 2023 59.01 60.93 58.15 59.48 72,392 +0.60(+1.01%)
Feb 13, 2023 59.97 60.16 58.73 58.88 53,850 -1.65(-2.73%)
Feb 10, 2023 58.73 60.85 58.73 60.53 76,634 +2.07(+3.54%)
Feb 09, 2023 55.35 58.73 55.06 58.46 55,721 +1.52(+2.66%)
Feb 08, 2023 57.51 58.69 56.76 56.95 42,816 -0.55(-0.96%)
Feb 07, 2023 57.05 57.62 55.69 57.50 103,402 +1.31(+2.33%)
Feb 06, 2023 56.45 56.55 55.61 56.19 51,664 +1.36(+2.47%)
Feb 03, 2023 55.06 55.80 54.40 54.83 71,534 +2.22(+4.22%)
Feb 02, 2023 51.53 52.88 51.08 52.61 75,147 -0.20(-0.37%)
Feb 01, 2023 53.66 55.39 51.99 52.81 191,313 -2.26(-4.10%)
Jan 31, 2023 54.82 56.62 54.48 55.06 50,921 -0.93(-1.66%)
Jan 30, 2023 55.70 56.13 55.06 55.99 147,882 +0.63(+1.14%)
Jan 27, 2023 56.12 56.27 55.07 55.36 31,883 +0.50(+0.91%)
Jan 26, 2023 54.69 55.57 54.69 54.86 101,895 +0.71(+1.32%)
Jan 25, 2023 53.97 55.39 53.56 54.15 77,554 -0.44(-0.80%)
Jan 24, 2023 56.18 57.11 54.24 54.58 220,903 -2.40(-4.21%)
Jan 23, 2023 57.20 57.29 56.17 56.98 113,810 +0.83(+1.48%)
Jan 20, 2023 55.06 56.21 54.65 56.15 175,590 +2.74(+5.14%)
Jan 19, 2023 53.22 54.32 53.06 53.41 168,982 +0.94(+1.79%)
Jan 18, 2023 52.58 54.76 52.19 52.47 223,096 -4.01(-7.11%)
Jan 17, 2023 57.08 57.13 55.56 56.48 76,358 +1.03(+1.85%)
Jan 13, 2023 54.93 55.81 53.90 55.46 117,293 +1.57(+2.91%)
Jan 12, 2023 56.94 58.86 53.79 53.89 112,663 -3.36(-5.87%)
Jan 11, 2023 58.21 58.85 57.23 57.25 122,792 -2.83(-4.71%)
Jan 10, 2023 59.16 60.69 58.71 60.08 73,341 +2.79(+4.87%)
Jan 09, 2023 59.35 59.65 56.90 57.29 110,908 -0.79(-1.37%)
Jan 06, 2023 61.68 62.37 57.88 58.08 185,337 -3.52(-5.72%)
Jan 05, 2023 63.87 63.90 61.47 61.60 147,787 -0.61(-0.98%)
Jan 04, 2023 61.53 63.41 61.05 62.21 163,653 -2.81(-4.32%)
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.