Skip to main content

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

68.61 +0.18 (+0.26%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 88.79 89.00 87.37 87.96 11,660 -2.19(-2.43%)
Jan 30, 2019 90.35 91.43 90.11 90.15 13,103 +0.21(+0.23%)
Jan 29, 2019 90.98 91.19 89.87 89.94 12,534 -1.32(-1.45%)
Jan 28, 2019 90.94 91.33 90.18 91.26 7,124 +0.42(+0.46%)
Jan 25, 2019 90.84 91.33 90.67 90.84 6,563 +1.11(+1.23%)
Jan 24, 2019 90.08 90.42 89.35 89.73 13,948 -1.63(-1.78%)
Jan 23, 2019 92.30 92.51 90.91 91.36 6,338 +0.03(+0.04%)
Jan 22, 2019 91.71 91.92 90.56 91.33 18,506 -1.70(-1.83%)
Jan 18, 2019 92.44 93.58 91.95 93.03 32,701 +1.39(+1.52%)
Jan 17, 2019 91.43 91.95 90.94 91.64 6,467 -0.07(-0.08%)
Jan 16, 2019 92.92 93.06 91.19 91.71 9,537 -0.24(-0.26%)
Jan 15, 2019 90.74 92.16 90.74 91.95 13,421 +0.94(+1.03%)
Jan 14, 2019 90.08 91.36 89.97 91.01 19,374 +0.97(+1.08%)
Jan 11, 2019 90.08 90.32 89.31 90.04 10,075 -0.94(-1.03%)
Jan 10, 2019 89.03 91.67 88.79 90.98 18,577 +1.84(+2.07%)
Jan 09, 2019 89.24 90.04 88.83 89.14 21,081 +0.49(+0.55%)
Jan 08, 2019 88.17 88.83 87.92 88.65 3,570 +0.69(+0.78%)
Jan 07, 2019 86.22 88.13 86.05 87.96 37,093 +0.80(+0.92%)
Jan 04, 2019 86.81 88.13 86.39 87.16 19,862 +2.78(+3.29%)
Jan 03, 2019 86.88 86.88 83.79 84.38 24,626 -2.99(-3.42%)
Jan 02, 2019 89.00 89.03 87.37 87.37 9,581 -2.01(-2.25%)
Dec 31, 2018 90.53 90.94 88.96 89.38 15,487 -0.31(-0.35%)
Dec 28, 2018 91.08 91.12 89.69 89.69 14,681 -2.26(-2.46%)
Dec 27, 2018 89.10 91.99 88.86 91.95 16,756 -0.07(-0.08%)
Dec 26, 2018 89.69 92.02 88.96 92.02 7,205 +3.02(+3.39%)
Dec 24, 2018 89.66 89.87 88.86 89.00 11,892 -1.45(-1.61%)
Dec 21, 2018 89.42 91.01 89.42 90.46 24,044 +0.17(+0.19%)
Dec 20, 2018 87.41 90.49 87.41 90.28 12,663 +1.04(+1.16%)
Dec 19, 2018 91.74 91.98 88.20 89.24 31,034 -3.71(-3.99%)
Dec 18, 2018 94.30 95.74 92.61 92.95 26,028 -1.63(-1.72%)
Dec 17, 2018 95.58 95.58 94.27 94.58 8,904 -1.66(-1.73%)
Dec 14, 2018 96.03 96.69 95.69 96.24 6,667 -0.97(-1.00%)
Dec 13, 2018 96.35 97.35 96.14 97.21 5,193 +0.62(+0.65%)
Dec 12, 2018 96.00 96.87 95.65 96.59 5,719 +1.39(+1.46%)
Dec 11, 2018 94.99 95.69 94.20 95.20 5,004 +0.03(+0.04%)
Dec 10, 2018 95.17 95.62 94.23 95.17 17,815 -0.94(-0.97%)
Dec 07, 2018 97.59 98.32 96.00 96.10 40,901 -0.80(-0.82%)
Dec 06, 2018 96.14 96.93 94.54 96.90 36,195 -0.73(-0.75%)
Dec 04, 2018 100.26 100.85 95.41 97.63 83,737 -5.13(-4.99%)
Dec 03, 2018 105.04 106.01 102.75 102.75 21,606 -2.22(-2.11%)
Nov 30, 2018 105.04 105.98 104.90 104.97 13,133 -1.21(-1.14%)
Nov 29, 2018 106.08 107.02 105.25 106.18 12,122 -1.35(-1.26%)
Nov 28, 2018 106.46 107.61 106.01 107.53 11,918 +1.63(+1.54%)
Nov 27, 2018 106.39 106.39 105.21 105.91 4,975 -0.28(-0.26%)
Nov 26, 2018 106.18 106.46 105.77 106.18 6,424 +0.76(+0.72%)
Nov 23, 2018 103.93 105.59 103.83 105.42 1,760 -0.31(-0.30%)
Nov 21, 2018 105.73 105.73 105.73 0 +0.03(+0.03%)
Nov 20, 2018 105.25 105.84 104.69 105.70 12,160 -0.17(-0.16%)
Nov 19, 2018 107.64 107.64 105.73 105.87 28,233 -0.76(-0.71%)
Nov 16, 2018 107.95 108.47 106.22 106.64 8,284 -1.80(-1.66%)
Nov 15, 2018 107.47 109.30 107.19 108.44 7,729 +0.10(+0.10%)
Nov 14, 2018 110.20 110.55 107.19 108.33 10,372 -0.35(-0.32%)
Nov 13, 2018 109.30 110.10 108.54 108.68 29,978 +0.66(+0.61%)
Nov 12, 2018 108.37 108.47 107.64 108.02 6,318 -2.36(-2.13%)
Nov 09, 2018 112.35 112.35 109.96 110.38 16,914 -2.63(-2.33%)
Nov 08, 2018 111.62 113.22 111.55 113.01 35,155 +0.21(+0.18%)
Nov 07, 2018 110.79 113.04 110.13 112.80 44,539 -0.48(-0.43%)
Nov 06, 2018 112.52 113.32 112.09 113.29 16,729 +0.38(+0.34%)
Nov 05, 2018 112.97 113.22 112.14 112.91 62,731 -1.32(-1.15%)
Nov 02, 2018 110.90 114.53 110.65 114.22 87,489 +4.09(+3.71%)
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.