Skip to main content

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

68.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 105.50 105.50 103.89 104.47 4,416 -1.38(-1.31%)
Feb 27, 2017 104.97 106.09 104.58 105.85 7,860 +1.90(+1.83%)
Feb 24, 2017 105.95 105.95 103.81 103.95 11,501 -3.74(-3.47%)
Feb 23, 2017 107.68 108.42 107.58 107.68 4,551 -0.80(-0.73%)
Feb 22, 2017 107.23 110.47 107.23 108.48 4,951 -0.80(-0.73%)
Feb 21, 2017 110.28 110.63 108.03 109.28 12,786 +0.70(+0.64%)
Feb 17, 2017 108.58 108.58 108.58 0 -1.91(-1.73%)
Feb 16, 2017 111.73 111.76 108.96 110.49 24,037 -1.94(-1.72%)
Feb 15, 2017 113.16 113.29 111.80 112.42 15,622 +1.66(+1.50%)
Feb 14, 2017 108.93 112.53 108.79 110.76 51,758 +2.18(+2.01%)
Feb 13, 2017 108.93 109.76 108.44 108.58 15,981 +1.07(+1.00%)
Feb 10, 2017 109.10 109.14 107.23 107.51 5,535 +0.03(+0.03%)
Feb 09, 2017 105.99 107.58 105.63 107.48 5,351 +3.60(+3.46%)
Feb 08, 2017 105.92 105.92 103.74 103.88 18,425 -4.12(-3.81%)
Feb 07, 2017 110.17 110.22 107.09 108.00 9,493 -2.25(-2.04%)
Feb 06, 2017 110.35 111.48 109.34 110.24 9,320 -2.35(-2.09%)
Feb 03, 2017 111.35 113.63 110.52 112.60 12,567 +0.08(+0.07%)
Feb 02, 2017 109.86 112.52 109.60 112.52 20,747 +0.44(+0.39%)
Feb 01, 2017 112.21 113.53 111.49 112.08 9,638 +1.63(+1.47%)
Jan 31, 2017 112.46 112.64 109.55 110.45 11,706 -2.21(-1.97%)
Jan 30, 2017 112.32 112.67 111.34 112.67 6,437 +1.14(+1.02%)
Jan 27, 2017 112.32 112.46 111.22 111.52 1,364 -1.07(-0.95%)
Jan 26, 2017 113.88 115.21 112.49 112.60 5,768 -1.11(-0.97%)
Jan 25, 2017 112.46 114.39 112.08 113.70 8,209 +3.88(+3.53%)
Jan 24, 2017 108.49 111.04 108.27 109.83 13,251 +2.35(+2.19%)
Jan 23, 2017 110.21 110.35 105.74 107.48 7,857 -3.32(-3.00%)
Jan 20, 2017 111.32 112.45 110.14 110.80 15,757 +0.69(+0.63%)
Jan 19, 2017 109.28 111.73 109.28 110.11 22,347 +1.92(+1.77%)
Jan 18, 2017 106.13 108.19 106.04 108.19 9,109 +4.14(+3.98%)
Jan 17, 2017 103.57 105.33 103.15 104.05 10,159 -2.91(-2.72%)
Jan 13, 2017 106.96 106.96 106.96 0 +0.99(+0.93%)
Jan 12, 2017 103.81 105.97 102.80 105.97 14,656 +0.54(+0.51%)
Jan 11, 2017 105.92 106.92 104.29 105.44 10,827 -0.97(-0.91%)
Jan 10, 2017 106.58 107.13 106.16 106.40 5,620 +0.28(+0.26%)
Jan 09, 2017 105.90 107.10 105.68 106.13 5,483 -2.70(-2.48%)
Jan 06, 2017 107.72 108.83 106.89 108.83 9,753 +3.22(+3.05%)
Jan 05, 2017 109.72 110.35 105.57 105.61 16,408 -5.15(-4.65%)
Jan 04, 2017 111.90 112.63 110.42 110.76 25,960 -1.25(-1.11%)
Jan 03, 2017 115.71 115.88 111.17 112.01 10,267 -1.38(-1.22%)
Dec 30, 2016 113.39 113.39 113.39 0 -0.86(-0.76%)
Dec 29, 2016 114.43 114.98 113.53 114.26 11,817 -0.73(-0.63%)
Dec 28, 2016 117.54 117.82 114.50 114.98 32,246 -2.97(-2.52%)
Dec 27, 2016 118.79 119.17 117.96 117.96 9,670 +1.21(+1.04%)
Dec 23, 2016 116.75 116.75 116.75 0 -0.55(-0.47%)
Dec 22, 2016 118.17 118.20 116.99 117.30 3,131 +0.52(+0.44%)
Dec 21, 2016 117.75 118.44 116.64 116.78 9,456 -1.66(-1.40%)
Dec 20, 2016 119.03 119.69 118.19 118.44 18,085 +1.76(+1.51%)
Dec 19, 2016 118.20 118.65 116.47 116.68 22,814 -4.10(-3.39%)
Dec 16, 2016 119.27 121.54 118.44 120.78 14,552 +0.67(+0.56%)
Dec 15, 2016 119.34 120.90 117.61 120.10 25,594 -1.24(-1.03%)
Dec 14, 2016 114.81 121.35 114.64 121.35 28,198 +3.74(+3.18%)
Dec 13, 2016 116.78 119.44 116.61 117.61 16,758 -1.45(-1.22%)
Dec 12, 2016 120.21 121.35 118.89 119.06 17,584 -0.45(-0.38%)
Dec 09, 2016 116.44 119.96 115.91 119.51 25,410 +4.32(+3.75%)
Dec 08, 2016 114.53 115.65 114.43 115.19 7,583 +3.98(+3.58%)
Dec 07, 2016 112.98 112.98 110.69 111.21 13,145 -2.70(-2.37%)
Dec 06, 2016 113.18 114.64 112.77 113.91 8,065 +0.21(+0.18%)
Dec 05, 2016 115.43 116.75 111.49 113.70 9,877 -0.14(-0.12%)
Dec 02, 2016 114.84 114.91 111.80 113.84 19,456 -2.04(-1.76%)
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.