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 )

74.81 +0.44 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Aug 30, 2013 314.33 317.10 309.92 315.12 10,565 +1.04(+0.33%)
Aug 29, 2013 324.90 325.91 312.11 314.08 28,577 -7.98(-2.48%)
Aug 28, 2013 320.53 325.49 319.08 322.06 10,964 +7.21(+2.29%)
Aug 27, 2013 322.75 324.42 313.15 314.85 39,334 -11.96(-3.66%)
Aug 26, 2013 329.31 331.32 326.29 326.81 17,076 -4.75(-1.43%)
Aug 23, 2013 345.19 347.24 330.50 331.56 31,256 -13.60(-3.94%)
Aug 22, 2013 350.53 352.75 343.25 345.16 21,415 -8.25(-2.34%)
Aug 21, 2013 347.41 353.76 342.84 353.41 10,488 +10.72(+3.13%)
Aug 20, 2013 346.58 346.82 341.49 342.70 14,964 -8.15(-2.32%)
Aug 19, 2013 346.72 352.96 346.02 350.85 18,618 +8.95(+2.62%)
Aug 16, 2013 336.76 348.14 336.11 341.90 14,882 +3.19(+0.94%)
Aug 15, 2013 335.59 338.71 332.19 338.71 8,271 +13.80(+4.25%)
Aug 14, 2013 327.23 327.57 323.69 324.90 4,724 -1.53(-0.47%)
Aug 13, 2013 323.86 327.96 323.59 326.43 16,263 +13.11(+4.18%)
Aug 12, 2013 303.47 313.32 303.47 313.32 5,320 +6.49(+2.11%)
Aug 09, 2013 312.25 312.94 306.83 306.83 5,472 -1.87(-0.61%)
Aug 08, 2013 309.61 309.84 304.34 308.71 41,188 -2.39(-0.77%)
Aug 07, 2013 316.51 316.51 310.06 311.10 8,359 -7.11(-2.24%)
Aug 06, 2013 323.24 323.73 318.21 318.21 5,108 -2.20(-0.69%)
Aug 05, 2013 316.34 321.99 316.09 320.41 10,761 +7.26(+2.32%)
Aug 02, 2013 318.45 318.45 312.81 313.15 20,987 -11.51(-3.55%)
Aug 01, 2013 316.32 327.50 315.90 324.66 9,386 +17.86(+5.82%)
Jul 31, 2013 321.16 322.55 305.20 306.80 10,557 -4.92(-1.58%)
Jul 30, 2013 307.49 312.38 306.69 311.72 2,669 +1.66(+0.54%)
Jul 29, 2013 307.43 312.14 307.02 310.06 10,604 +6.45(+2.12%)
Jul 26, 2013 304.34 306.58 302.29 303.61 8,868 -5.58(-1.81%)
Jul 25, 2013 313.77 314.74 308.26 309.19 5,222 +0.52(+0.17%)
Jul 24, 2013 307.53 314.39 305.73 308.67 7,551 +11.38(+3.83%)
Jul 23, 2013 299.45 301.99 296.98 297.30 4,519 +2.74(+0.93%)
Jul 22, 2013 293.76 295.10 291.13 294.56 8,963 -0.83(-0.28%)
Jul 19, 2013 302.85 303.05 295.18 295.39 9,967 -14.22(-4.59%)
Jul 18, 2013 300.31 309.61 300.21 309.61 12,502 +10.92(+3.66%)
Jul 17, 2013 295.81 299.45 294.56 298.68 7,301 -1.63(-0.54%)
Jul 16, 2013 302.78 303.30 299.34 300.31 5,675 -3.29(-1.09%)
Jul 15, 2013 307.56 307.56 303.12 303.61 5,608 -4.44(-1.44%)
Jul 12, 2013 303.09 311.17 302.08 308.05 4,083 +0.31(+0.10%)
Jul 11, 2013 311.24 314.71 307.52 307.74 14,379 -11.03(-3.46%)
Jul 10, 2013 311.31 320.58 311.31 318.76 7,137 +7.47(+2.40%)
Jul 09, 2013 310.96 313.88 309.85 311.30 4,083 -1.22(-0.39%)
Jul 08, 2013 314.43 314.60 310.13 312.52 9,275 -8.91(-2.77%)
Jul 05, 2013 313.11 321.47 311.55 321.44 20,930 +30.10(+10.33%)
Jul 03, 2013 288.93 291.33 288.42 291.33 3,224 +2.39(+0.83%)
Jul 02, 2013 287.76 289.70 285.54 288.94 6,081 +0.66(+0.23%)
Jul 01, 2013 294.42 295.84 287.95 288.28 14,706 -2.15(-0.74%)
Jun 28, 2013 301.77 304.06 289.98 290.43 42,184 -15.75(-5.14%)
Jun 26, 2013 302.60 310.06 302.08 306.18 23,589 -6.10(-1.95%)
Jun 25, 2013 303.71 312.28 303.09 312.28 15,795 +7.56(+2.48%)
Jun 24, 2013 312.70 312.70 299.62 304.72 50,723 -3.36(-1.09%)
Jun 21, 2013 293.17 308.08 291.75 308.08 38,465 +15.36(+5.25%)
Jun 20, 2013 289.25 300.32 285.99 292.72 42,695 +14.36(+5.16%)
Jun 19, 2013 267.75 282.49 267.47 278.36 40,222 +7.32(+2.70%)
Jun 18, 2013 274.09 274.86 268.61 271.04 10,193 -0.07(-0.03%)
Jun 17, 2013 265.49 272.57 265.42 271.11 17,157 +4.30(+1.61%)
Jun 14, 2013 265.15 266.95 261.54 266.81 14,304 +1.47(+0.55%)
Jun 13, 2013 272.67 272.67 264.63 265.34 37,229 -12.54(-4.51%)
Jun 12, 2013 273.99 278.29 267.78 277.88 14,975 +11.10(+4.16%)
Jun 11, 2013 278.90 279.19 266.68 266.78 13,544 -9.33(-3.38%)
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.