Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Inverse US Treasury Aggt ETN (NQ: TAPR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 28, 2018 23.51 23.51 23.51 0 +0.00(+0.02%)
Dec 27, 2018 23.13 23.51 23.13 23.51 400 +0.19(+0.80%)
Dec 26, 2018 23.20 23.76 23.01 23.32 3,603 -1.07(-4.39%)
Dec 24, 2018 24.39 24.39 24.39 24.39 100 +0.00(+0.00%)
Dec 21, 2018 24.21 24.96 24.20 24.39 2,900 -0.07(-0.29%)
Dec 20, 2018 23.80 24.49 23.36 24.46 39,528 +0.21(+0.87%)
Dec 19, 2018 25.09 25.09 24.25 24.25 2,150 -2.00(-7.63%)
Dec 18, 2018 26.19 26.25 26.00 26.25 1,900 +0.19(+0.75%)
Dec 17, 2018 26.19 26.27 26.06 26.06 1,965 +0.04(+0.15%)
Dec 14, 2018 26.02 26.02 26.02 26.02 100 -0.70(-2.61%)
Dec 13, 2018 26.79 27.42 26.72 26.72 12,482 -0.09(-0.35%)
Dec 12, 2018 26.87 26.96 26.47 26.81 2,050 +0.51(+1.94%)
Dec 11, 2018 25.73 26.35 25.73 26.30 2,270 +0.06(+0.23%)
Dec 10, 2018 26.14 26.24 25.76 26.24 1,834 -0.46(-1.72%)
Dec 07, 2018 25.81 26.70 25.81 26.70 1,800 +0.75(+2.89%)
Dec 06, 2018 26.63 26.63 25.95 25.95 5,095 -1.38(-5.05%)
Dec 04, 2018 28.50 28.50 26.83 27.33 8,300 -1.57(-5.43%)
Dec 03, 2018 28.91 28.95 28.90 28.90 4,375 -0.56(-1.90%)
Nov 30, 2018 29.29 29.55 29.27 29.46 2,100 +0.15(+0.52%)
Nov 29, 2018 29.58 29.58 29.31 29.31 2,050 -0.39(-1.33%)
Nov 28, 2018 30.24 30.24 29.70 29.70 489 +0.07(+0.25%)
Nov 27, 2018 29.63 29.63 29.63 29.63 527 +0.21(+0.70%)
Nov 26, 2018 29.85 29.85 29.42 29.42 270 +0.08(+0.27%)
Nov 23, 2018 29.34 29.34 29.34 29.34 200 -0.66(-2.19%)
Nov 21, 2018 30.00 30.00 30.00 0 +0.16(+0.53%)
Nov 20, 2018 29.56 29.94 28.80 29.84 4,579 +0.27(+0.90%)
Nov 19, 2018 30.10 30.10 29.57 29.57 2,077 -0.43(-1.42%)
Nov 16, 2018 30.07 30.69 30.00 30.00 9,200 +0.00(+0.00%)
Nov 15, 2018 29.99 30.13 29.99 30.00 3,511 -0.73(-2.38%)
Nov 14, 2018 31.26 31.26 30.70 30.73 1,320 -0.52(-1.66%)
Nov 13, 2018 31.48 31.48 31.20 31.25 583 +0.08(+0.26%)
Nov 12, 2018 31.17 31.17 31.17 31.17 105 -0.49(-1.55%)
Nov 09, 2018 32.45 32.45 31.58 31.66 4,900 -0.48(-1.49%)
Nov 08, 2018 32.30 32.30 31.97 32.14 4,400 -0.17(-0.53%)
Nov 07, 2018 32.14 32.32 31.19 32.31 10,392 +0.08(+0.25%)
Nov 06, 2018 32.25 32.25 31.85 32.23 7,691 +0.23(+0.71%)
Nov 05, 2018 32.67 32.67 31.82 32.00 6,136 -0.22(-0.68%)
Nov 02, 2018 31.70 32.28 31.62 32.22 4,600 +1.12(+3.60%)
Nov 01, 2018 31.43 32.00 31.10 31.10 1,325 -0.07(-0.22%)
Oct 31, 2018 31.13 31.37 30.36 31.17 3,528 +0.67(+2.20%)
Oct 30, 2018 30.37 30.50 30.37 30.50 705 +0.04(+0.13%)
Oct 29, 2018 30.66 30.66 30.46 30.46 1,424 +0.39(+1.30%)
Oct 26, 2018 30.03 30.07 29.91 30.07 1,900 -0.83(-2.69%)
Oct 25, 2018 30.90 30.90 30.90 96 +0.00(+0.00%)
Oct 24, 2018 30.90 30.90 30.90 134 +0.00(+0.00%)
Oct 23, 2018 31.23 31.23 30.16 30.90 38,549 -1.22(-3.81%)
Oct 22, 2018 31.53 32.13 31.53 32.12 1,433 +0.59(+1.88%)
Oct 19, 2018 32.27 32.27 31.53 31.53 2,400 -0.22(-0.69%)
Oct 18, 2018 31.75 31.75 31.75 31.75 1,597 +0.50(+1.60%)
Oct 17, 2018 31.00 31.25 31.00 31.25 3,157 +0.20(+0.64%)
Oct 16, 2018 31.02 31.05 31.02 31.05 651 +0.40(+1.31%)
Oct 15, 2018 30.53 30.65 30.53 30.65 1,444 -0.07(-0.23%)
Oct 12, 2018 30.21 30.95 30.21 30.72 3,200 +0.34(+1.11%)
Oct 11, 2018 31.47 31.85 30.38 30.38 3,545 -1.29(-4.06%)
Oct 10, 2018 32.02 32.73 31.67 31.67 2,196 +0.04(+0.11%)
Oct 09, 2018 32.72 32.72 31.63 31.63 3,646 -0.41(-1.27%)
Oct 08, 2018 32.46 32.51 31.78 32.04 2,951 -0.33(-1.02%)
Oct 05, 2018 31.81 32.37 31.81 32.37 1,300 +0.68(+2.16%)
Oct 04, 2018 30.61 31.68 30.56 31.68 2,989 +0.61(+1.98%)
Oct 03, 2018 29.46 31.07 29.31 31.07 13,315 +2.01(+6.92%)
Oct 02, 2018 28.62 29.06 28.62 29.06 3,476 -0.44(-1.49%)
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.