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 (%)
May 29, 2015 34.45 34.47 34.00 34.16 3,710 -0.34(-0.99%)
May 28, 2015 34.50 34.50 34.50 34.50 846 -0.23(-0.66%)
May 27, 2015 35.18 35.54 34.73 34.73 3,269 -0.27(-0.77%)
May 26, 2015 36.49 36.49 35.00 35.00 11,672 -1.55(-4.24%)
May 22, 2015 37.12 36.55 36.55 36.55 17,600 +0.35(+0.96%)
May 21, 2015 37.04 37.04 36.20 36.20 3,494 -1.18(-3.16%)
May 20, 2015 37.70 37.73 37.35 37.38 1,544 -0.32(-0.85%)
May 19, 2015 37.60 38.28 37.09 37.70 5,483 +1.01(+2.76%)
May 18, 2015 35.96 37.00 35.96 36.69 3,289 +1.69(+4.83%)
May 15, 2015 36.49 36.49 35.00 35.00 4,977 -2.21(-5.94%)
May 14, 2015 37.19 37.54 37.19 37.21 1,366 -0.41(-1.10%)
May 13, 2015 36.29 37.62 36.29 37.62 2,980 +0.56(+1.52%)
May 12, 2015 37.62 38.04 36.75 37.06 10,081 -0.35(-0.94%)
May 11, 2015 35.12 37.41 35.12 37.41 5,392 +2.65(+7.62%)
May 08, 2015 34.51 34.76 33.92 34.76 10,861 -0.39(-1.11%)
May 07, 2015 36.04 36.04 35.08 35.15 9,811 -1.79(-4.85%)
May 06, 2015 35.50 36.94 35.50 36.94 8,296 +1.78(+5.06%)
May 05, 2015 34.92 35.68 34.92 35.16 5,656 +0.92(+2.69%)
May 04, 2015 33.78 35.71 33.66 34.24 4,578 +0.22(+0.65%)
May 01, 2015 33.15 34.78 33.15 34.02 12,708 +1.02(+3.09%)
Apr 30, 2015 33.20 33.70 33.00 33.00 10,013 +0.59(+1.82%)
Apr 29, 2015 32.30 32.80 32.30 32.41 4,339 +1.26(+4.04%)
Apr 28, 2015 30.38 31.15 30.38 31.15 540 +0.75(+2.47%)
Apr 27, 2015 30.40 30.40 30.40 30.40 1,000 +0.27(+0.90%)
Apr 24, 2015 30.55 30.55 30.11 30.13 1,137 -1.12(-3.59%)
Apr 23, 2015 31.49 31.49 31.25 31.25 813 +0.20(+0.66%)
Apr 22, 2015 29.67 31.28 29.67 31.05 3,175 +1.64(+5.56%)
Apr 21, 2015 29.41 29.41 29.41 29.41 450 +0.68(+2.37%)
Apr 20, 2015 28.73 28.73 28.73 28.73 100 +0.44(+1.55%)
Apr 17, 2015 29.25 29.25 28.25 28.29 6,600 -1.01(-3.44%)
Apr 16, 2015 29.52 29.52 29.30 29.30 408 +0.48(+1.67%)
Apr 15, 2015 28.61 28.82 28.44 28.82 860 +0.00(+0.00%)
Apr 14, 2015 28.42 28.82 28.35 28.82 6,615 -0.52(-1.77%)
Apr 10, 2015 29.42 29.34 29.34 29.34 1 -0.67(-2.23%)
Apr 09, 2015 29.45 30.01 29.45 30.01 966 +1.01(+3.48%)
Apr 08, 2015 28.62 29.45 28.61 29.00 2,800 +0.61(+2.14%)
Apr 07, 2015 29.18 29.31 28.39 28.39 5,109 -1.06(-3.59%)
Apr 06, 2015 28.23 29.45 28.23 29.45 2,120 +0.47(+1.62%)
Apr 02, 2015 28.20 28.98 28.98 28.98 900 +1.18(+4.24%)
Apr 01, 2015 28.71 28.71 27.79 27.80 6,865 -1.85(-6.24%)
Mar 31, 2015 30.09 30.09 29.42 29.65 1,350 +0.03(+0.10%)
Mar 30, 2015 29.62 29.62 29.62 29.62 576 -0.15(-0.50%)
Mar 27, 2015 29.77 30.86 30.86 29.77 294 -1.09(-3.53%)
Mar 26, 2015 29.32 30.86 29.32 30.86 3,556 +2.42(+8.50%)
Mar 25, 2015 28.15 28.44 28.15 28.44 1,490 +0.17(+0.61%)
Mar 24, 2015 29.00 29.07 28.10 28.27 5,806 -0.80(-2.75%)
Mar 23, 2015 29.07 29.07 29.07 29.07 190 -0.16(-0.55%)
Mar 20, 2015 29.10 29.23 29.10 29.23 442 -0.27(-0.92%)
Mar 19, 2015 29.60 29.60 29.50 29.50 626 +0.04(+0.14%)
Mar 18, 2015 31.16 31.43 29.15 29.46 27,056 -2.28(-7.17%)
Mar 17, 2015 31.97 32.11 31.65 31.74 8,060 -0.66(-2.05%)
Mar 16, 2015 32.87 32.87 32.21 32.40 3,107 -0.50(-1.52%)
Mar 13, 2015 33.48 33.48 32.81 32.90 2,910 -0.35(-1.05%)
Mar 12, 2015 32.34 33.33 32.14 33.25 7,538 +0.12(+0.36%)
Mar 11, 2015 33.50 33.60 33.12 33.13 1,245 -0.52(-1.56%)
Mar 10, 2015 34.19 34.19 33.65 33.65 18,592 -1.65(-4.66%)
Mar 09, 2015 35.42 37.07 35.28 35.30 7,064 -1.10(-3.02%)
Mar 06, 2015 34.99 36.70 34.99 36.40 8,522 +2.76(+8.21%)
Mar 05, 2015 33.64 33.64 33.64 33.64 189 -0.07(-0.21%)
Mar 04, 2015 33.27 33.91 33.18 33.71 3,141 +0.53(+1.60%)
Mar 03, 2015 33.45 33.45 33.18 33.18 1,972 +0.42(+1.28%)
Mar 02, 2015 31.70 32.92 31.53 32.76 5,263 +1.07(+3.38%)
Feb 27, 2015 31.55 31.86 31.40 31.69 1,046 -0.27(-0.84%)
Feb 26, 2015 30.02 31.96 30.02 31.96 3,283 +1.41(+4.62%)
Feb 25, 2015 31.00 31.22 30.55 30.55 1,675 -0.45(-1.45%)
Feb 24, 2015 32.29 32.50 31.00 31.00 4,357 -1.29(-4.00%)
Feb 23, 2015 32.76 32.76 32.29 32.29 1,430 -0.67(-2.03%)
Feb 20, 2015 32.64 32.96 32.20 32.96 10,507 -0.52(-1.55%)
Feb 19, 2015 32.67 34.00 32.48 33.48 18,100 +1.00(+3.07%)
Feb 18, 2015 32.97 33.25 32.48 32.48 7,313 -0.87(-2.61%)
Feb 17, 2015 32.50 33.68 32.50 33.35 15,697 +1.72(+5.44%)
Feb 13, 2015 31.63 31.63 31.63 31.63 200 +0.44(+1.41%)
Feb 12, 2015 31.50 31.51 31.19 31.19 1,563 -0.01(-0.03%)
Feb 11, 2015 31.11 31.24 31.11 31.20 500 +0.34(+1.10%)
Feb 10, 2015 30.95 31.03 30.86 30.86 4,610 +0.85(+2.83%)
Feb 09, 2015 29.89 30.01 29.85 30.01 2,090 -0.07(-0.23%)
Feb 06, 2015 29.32 30.21 29.32 30.08 1,266 +1.93(+6.86%)
Feb 05, 2015 28.11 28.15 27.85 28.15 592 -0.45(-1.57%)
Feb 04, 2015 28.28 28.66 28.28 28.60 2,601 +1.31(+4.80%)
Feb 03, 2015 27.10 27.29 27.10 27.29 335 +1.55(+6.02%)
Feb 02, 2015 25.61 26.26 25.61 25.74 2,916 +1.17(+4.76%)
Jan 30, 2015 25.39 25.41 24.57 24.57 2,795 -1.37(-5.28%)
Jan 28, 2015 27.48 25.94 25.94 25.94 2,500 -2.13(-7.60%)
Jan 27, 2015 26.99 28.07 26.80 28.07 1,450 +0.47(+1.72%)
Jan 26, 2015 27.78 28.15 27.58 27.60 2,731 -0.14(-0.50%)
Jan 23, 2015 28.49 28.49 27.46 27.74 20,616 -1.59(-5.42%)
Jan 22, 2015 28.27 29.49 28.06 29.33 3,230 +1.93(+7.04%)
Jan 21, 2015 27.20 27.40 27.20 27.40 5,100 -0.41(-1.47%)
Jan 20, 2015 27.65 27.81 27.25 27.81 4,862 -0.58(-2.05%)
Jan 16, 2015 27.51 28.53 27.37 28.39 1,884 +0.94(+3.42%)
Jan 15, 2015 28.63 28.63 27.32 27.45 24,223 -1.30(-4.52%)
Jan 14, 2015 28.04 28.75 27.75 28.75 22,167 -0.57(-1.94%)
Jan 13, 2015 30.41 30.41 29.32 29.32 7,326 -1.55(-5.02%)
Jan 09, 2015 30.70 30.87 30.87 30.87 26 -1.24(-3.86%)
Jan 08, 2015 31.35 32.11 31.35 32.11 3,020 +1.44(+4.69%)
Jan 07, 2015 31.34 31.55 30.21 30.67 4,600 +0.09(+0.29%)
Jan 06, 2015 31.36 31.36 29.63 30.58 22,608 -1.86(-5.73%)
Jan 05, 2015 32.84 32.84 32.44 32.44 3,351 -1.81(-5.29%)
Jan 02, 2015 35.21 35.21 34.10 34.25 3,197 -1.01(-2.86%)
Dec 31, 2014 35.20 35.26 35.26 35.26 3,200 -0.32(-0.90%)
Dec 30, 2014 35.44 35.58 35.14 35.58 4,433 -0.25(-0.70%)
Dec 29, 2014 36.79 36.79 35.83 35.83 908 -2.17(-5.71%)
Dec 24, 2014 38.07 38.00 38.00 38.00 105 +1.70(+4.68%)
Dec 23, 2014 36.25 36.30 36.25 36.30 1,700 +0.55(+1.54%)
Dec 22, 2014 35.91 35.91 35.75 35.75 4,037 -0.23(-0.64%)
Dec 19, 2014 35.98 35.98 35.98 35.98 148 -0.46(-1.26%)
Dec 18, 2014 36.55 36.56 36.44 36.44 720 +1.54(+4.41%)
Dec 17, 2014 33.53 34.90 33.53 34.90 2,574 +0.90(+2.65%)
Dec 16, 2014 33.68 34.00 33.54 34.00 1,524 -0.45(-1.31%)
Dec 15, 2014 34.45 34.45 34.45 34.45 1,500 -0.05(-0.14%)
Dec 12, 2014 35.60 35.60 34.50 34.50 1,220 -2.10(-5.74%)
Dec 10, 2014 36.80 36.60 36.60 36.60 4,200 -0.40(-1.08%)
Dec 09, 2014 36.68 37.00 36.68 37.00 489 -0.92(-2.43%)
Dec 08, 2014 39.05 39.05 37.92 37.92 20,992 -1.43(-3.63%)
Dec 05, 2014 39.15 39.35 39.15 39.35 700 +0.07(+0.18%)
Dec 04, 2014 39.28 39.28 39.28 39.28 700 +0.03(+0.08%)
Dec 03, 2014 39.25 39.25 39.25 39.25 111 +0.62(+1.60%)
Dec 02, 2014 38.22 38.63 38.22 38.63 611 +0.93(+2.47%)
Dec 01, 2014 37.70 37.70 37.70 37.70 100 +0.10(+0.27%)
Nov 28, 2014 37.91 37.91 37.60 37.60 718 -0.95(-2.46%)
Nov 26, 2014 38.55 38.55 38.55 38.55 400 -0.55(-1.41%)
Nov 25, 2014 39.68 39.68 39.10 39.10 1,374 -1.24(-3.07%)
Nov 21, 2014 40.33 40.34 40.34 40.34 1,100 -0.31(-0.76%)
Nov 20, 2014 40.31 40.73 40.27 40.65 3,678 -0.44(-1.07%)
Nov 19, 2014 41.09 41.09 41.09 41.09 500 +0.79(+1.96%)
Nov 17, 2014 40.30 40.30 40.30 40.30 50 -0.67(-1.64%)
Nov 12, 2014 40.90 40.97 40.97 40.97 500 -0.63(-1.51%)
Nov 11, 2014 41.60 41.60 41.60 41.60 100 +0.20(+0.48%)
Nov 10, 2014 41.40 41.40 41.40 41.40 138 +0.80(+1.97%)
Nov 07, 2014 41.14 41.14 40.60 40.60 464 -0.68(-1.65%)
Nov 06, 2014 41.28 41.28 41.28 41.28 338 +0.30(+0.73%)
Nov 04, 2014 41.13 40.98 40.98 40.98 500 -0.22(-0.53%)
Oct 31, 2014 40.83 41.20 41.20 41.20 500 +1.41(+3.54%)
Oct 30, 2014 40.34 40.34 39.79 39.79 860 -1.16(-2.83%)
Oct 29, 2014 41.14 41.70 40.95 40.95 6,853 +0.33(+0.81%)
Oct 28, 2014 40.75 40.79 40.45 40.62 1,500 +0.85(+2.14%)
Oct 27, 2014 39.70 39.77 40.18 39.77 2,100 -0.41(-1.02%)
Oct 24, 2014 40.18 40.18 40.18 40.18 125 +0.01(+0.02%)
Oct 23, 2014 39.66 40.53 39.66 40.17 1,427 +1.10(+2.82%)
Oct 22, 2014 39.20 39.30 39.00 39.07 2,100 +0.16(+0.41%)
Oct 21, 2014 38.49 38.91 38.49 38.91 4,800 +1.11(+2.94%)
Oct 20, 2014 37.87 37.87 37.78 37.80 1,460 -1.00(-2.58%)
Oct 17, 2014 38.80 38.80 38.80 38.80 600 +1.23(+3.27%)
Oct 16, 2014 35.98 37.57 35.98 37.57 2,708 +0.53(+1.43%)
Oct 15, 2014 37.05 37.05 31.89 37.04 6,232 -3.24(-8.04%)
Oct 13, 2014 40.28 40.28 40.28 40.28 200 -1.06(-2.57%)
Oct 10, 2014 41.36 41.36 41.29 41.34 1,785 -0.36(-0.86%)
Oct 09, 2014 41.70 41.80 41.80 41.70 501 -0.10(-0.24%)
Oct 08, 2014 42.49 42.50 41.80 41.80 2,725 -0.28(-0.67%)
Oct 07, 2014 43.29 43.29 42.08 42.08 8,522 -1.87(-4.26%)
Oct 02, 2014 43.63 43.95 43.95 43.95 2,900 +0.43(+0.99%)
Oct 01, 2014 45.07 45.07 43.52 43.52 9,275 -2.62(-5.68%)
Sep 30, 2014 45.97 46.14 45.80 46.14 1,944 +0.54(+1.18%)
Sep 29, 2014 45.61 45.61 45.46 45.60 1,968 -1.15(-2.46%)
Sep 26, 2014 47.19 47.19 46.57 46.75 2,342 -0.43(-0.91%)
Sep 24, 2014 46.95 47.18 47.18 47.18 153 -0.34(-0.72%)
Sep 23, 2014 47.52 47.52 47.52 47.52 232 -0.34(-0.71%)
Sep 22, 2014 48.08 48.13 47.74 47.86 2,260 -0.57(-1.18%)
Sep 19, 2014 49.12 49.12 48.43 48.43 1,147 -1.29(-2.59%)
Sep 18, 2014 49.72 49.73 49.47 49.72 6,582 +1.16(+2.39%)
Sep 17, 2014 48.74 48.74 48.56 48.56 674 +0.11(+0.23%)
Sep 16, 2014 48.45 48.45 48.45 48.45 235 -0.29(-0.59%)
Sep 15, 2014 48.82 48.82 48.65 48.74 2,233 -0.51(-1.04%)
Sep 12, 2014 48.83 49.30 48.83 49.25 1,065 +2.02(+4.28%)
Sep 11, 2014 47.07 47.23 47.07 47.23 341 -0.35(-0.74%)
Sep 10, 2014 47.40 47.58 47.40 47.58 600 +0.76(+1.62%)
Sep 09, 2014 47.50 47.50 46.69 46.82 1,810 +0.42(+0.91%)
Sep 08, 2014 46.38 46.40 46.38 46.40 1,100 +1.05(+2.32%)
Sep 05, 2014 45.47 45.47 45.35 45.35 400 -0.65(-1.41%)
Sep 04, 2014 45.34 46.00 45.34 46.00 3,100 +1.05(+2.34%)
Sep 03, 2014 45.75 45.75 44.95 44.95 300 +0.07(+0.16%)
Sep 02, 2014 44.67 44.67 44.67 44.88 2,000 +1.79(+4.15%)
Aug 29, 2014 43.04 43.09 43.09 43.09 5,100 +0.34(+0.80%)
Aug 28, 2014 43.29 43.29 42.75 42.75 2,562 -0.96(-2.20%)
Aug 27, 2014 44.40 44.40 43.71 43.71 11,696 -1.00(-2.23%)
Aug 26, 2014 44.43 44.71 44.35 44.71 2,845 +0.01(+0.02%)
Aug 25, 2014 44.89 44.90 44.70 44.70 8,000 -0.34(-0.75%)
Aug 22, 2014 45.25 45.44 45.44 45.04 500 -0.40(-0.87%)
Aug 21, 2014 45.90 45.90 45.44 45.44 2,700 -0.70(-1.53%)
Aug 20, 2014 45.75 46.16 45.75 46.14 1,000 +1.68(+3.78%)
Aug 19, 2014 44.44 44.46 44.44 44.46 600 -0.02(-0.04%)
Aug 18, 2014 44.48 44.48 44.48 44.48 100 +1.23(+2.84%)
Aug 15, 2014 45.10 45.10 43.00 43.25 2,800 -1.91(-4.24%)
Aug 14, 2014 45.48 45.78 45.16 45.16 2,400 -1.29(-2.79%)
Aug 13, 2014 46.60 46.60 46.46 46.46 1,300 +1.16(+2.56%)
Aug 08, 2014 45.84 45.30 45.30 45.30 3,700 -1.26(-2.71%)
Aug 07, 2014 47.55 47.75 46.56 46.56 500 -1.04(-2.18%)
Aug 06, 2014 46.86 47.60 46.86 47.60 585 -0.52(-1.09%)
Aug 01, 2014 48.12 48.12 48.12 48.12 0 -1.23(-2.49%)
Jul 31, 2014 50.41 50.41 49.35 49.35 3,710 -0.08(-0.17%)
Jul 30, 2014 48.47 49.45 48.47 49.43 12,526 +2.29(+4.87%)
Jul 29, 2014 47.33 47.33 47.33 47.14 600 -0.36(-0.76%)
Jul 25, 2014 47.84 47.50 47.50 47.50 2,700 -1.50(-3.06%)
Jul 24, 2014 48.99 49.00 48.99 49.00 400 +1.69(+3.57%)
Jul 23, 2014 48.85 48.85 47.17 47.31 900 -1.59(-3.25%)
Jul 17, 2014 48.84 48.90 48.90 48.90 1,100 -1.15(-2.30%)
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.