Skip to main content

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

58.14 +0.87 (+1.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.01 35.23 34.51 34.87 171,998 -0.38(-1.07%)
Mar 30, 2022 36.60 36.64 35.06 35.25 145,930 -0.79(-2.19%)
Mar 29, 2022 36.21 36.84 35.37 36.04 214,879 -0.87(-2.37%)
Mar 28, 2022 37.30 37.55 36.23 36.91 197,159 -0.97(-2.56%)
Mar 25, 2022 37.16 38.75 37.16 37.88 163,805 +1.51(+4.15%)
Mar 24, 2022 36.96 37.04 35.84 36.37 229,168 +0.87(+2.46%)
Mar 23, 2022 37.38 37.80 35.50 35.50 463,144 -2.54(-6.67%)
Mar 22, 2022 37.74 38.28 37.54 38.04 209,195 +1.30(+3.55%)
Mar 21, 2022 35.87 37.03 35.62 36.73 546,904 +2.44(+7.10%)
Mar 18, 2022 34.90 34.91 34.19 34.30 149,465 -1.27(-3.57%)
Mar 17, 2022 34.67 36.08 34.31 35.57 238,129 +0.83(+2.39%)
Mar 16, 2022 35.54 36.73 34.51 34.73 521,257 -0.97(-2.71%)
Mar 15, 2022 34.68 36.04 34.48 35.70 163,643 +0.13(+0.36%)
Mar 14, 2022 34.91 35.59 34.74 35.57 304,472 +2.30(+6.91%)
Mar 11, 2022 33.72 33.78 32.90 33.28 144,627 -0.32(-0.94%)
Mar 10, 2022 33.30 34.13 33.14 33.59 361,326 +1.39(+4.31%)
Mar 09, 2022 31.76 32.41 31.63 32.21 185,259 +0.94(+3.02%)
Mar 08, 2022 31.42 31.63 30.98 31.26 166,750 +1.01(+3.34%)
Mar 07, 2022 30.39 30.60 29.50 30.25 241,670 +0.52(+1.76%)
Mar 04, 2022 29.62 30.32 29.36 29.73 293,806 -1.59(-5.07%)
Mar 03, 2022 31.60 31.92 30.78 31.31 188,038 -1.05(-3.26%)
Mar 02, 2022 30.23 32.37 29.94 32.37 338,770 +3.11(+10.64%)
Mar 01, 2022 29.98 30.15 28.66 29.26 412,747 -1.14(-3.75%)
Feb 28, 2022 31.69 31.69 30.28 30.40 339,905 -2.09(-6.43%)
Feb 25, 2022 32.53 33.00 32.23 32.48 154,066 -0.12(-0.36%)
Feb 24, 2022 30.93 32.88 30.89 32.60 336,125 -0.06(-0.18%)
Feb 23, 2022 31.96 32.73 31.89 32.66 125,267 +1.24(+3.96%)
Feb 22, 2022 31.93 32.17 31.33 31.42 125,977 -0.20(-0.62%)
Feb 18, 2022 31.61 0 -1.05(-3.23%)
Feb 17, 2022 32.93 33.35 32.11 32.67 250,359 -0.80(-2.38%)
Feb 16, 2022 33.29 34.37 33.23 33.47 212,462 -0.55(-1.61%)
Feb 15, 2022 33.60 34.04 33.41 34.01 172,799 +1.11(+3.39%)
Feb 14, 2022 32.44 33.27 32.13 32.90 224,926 +1.15(+3.62%)
Feb 11, 2022 32.77 33.82 31.60 31.75 326,184 -1.43(-4.32%)
Feb 10, 2022 32.25 33.44 32.15 33.18 336,931 +1.44(+4.53%)
Feb 09, 2022 31.51 31.84 31.09 31.75 150,854 -0.17(-0.53%)
Feb 08, 2022 31.72 32.09 31.61 31.91 242,022 +0.69(+2.22%)
Feb 07, 2022 31.42 31.65 31.12 31.22 244,409 -0.08(-0.25%)
Feb 04, 2022 30.73 31.48 30.66 31.30 208,490 +1.33(+4.43%)
Feb 03, 2022 30.37 29.80 29.97 155,461 +0.69(+2.34%)
Feb 02, 2022 29.48 29.48 28.46 29.28 163,363 -0.33(-1.10%)
Feb 01, 2022 29.34 30.01 29.24 29.61 113,043 +0.27(+0.91%)
Jan 31, 2022 29.47 29.05 29.34 221,575 +0.36(+1.24%)
Jan 28, 2022 29.53 29.68 28.70 28.98 102,428 +0.02(+0.06%)
Jan 27, 2022 29.38 29.67 28.78 28.96 285,102 -1.59(-5.22%)
Jan 26, 2022 29.51 30.58 29.32 30.56 165,453 +1.00(+3.39%)
Jan 25, 2022 29.02 29.80 28.65 29.56 124,318 +0.20(+0.67%)
Jan 24, 2022 28.26 29.39 28.23 29.36 136,796 +0.69(+2.39%)
Jan 21, 2022 28.86 29.27 28.41 28.67 136,050 -1.11(-3.74%)
Jan 20, 2022 30.11 30.28 29.79 29.79 74,102 -0.55(-1.81%)
Jan 19, 2022 30.68 30.84 29.88 30.34 182,234 -0.66(-2.13%)
Jan 18, 2022 30.35 31.00 30.22 31.00 227,208 +1.32(+4.45%)
Jan 14, 2022 29.68 0 +1.24(+4.37%)
Jan 13, 2022 28.97 29.18 28.36 28.43 64,692 -0.78(-2.67%)
Jan 12, 2022 28.72 29.21 28.60 29.21 98,473 +0.36(+1.25%)
Jan 11, 2022 29.26 29.30 28.82 28.85 81,712 -0.59(-2.01%)
Jan 10, 2022 30.12 30.23 29.38 29.44 207,650 -0.23(-0.78%)
Jan 07, 2022 29.15 30.13 29.12 29.68 158,401 +0.61(+2.09%)
Jan 06, 2022 29.51 29.70 28.98 29.07 137,618 -0.21(-0.73%)
Jan 05, 2022 28.58 29.38 28.54 29.28 93,155 +0.50(+1.73%)
Jan 04, 2022 28.80 29.35 28.61 28.78 153,401 +0.35(+1.24%)
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.