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 31, 2017 23.20 23.20 23.20 23.20 310 +0.20(+0.87%)
May 30, 2017 23.10 23.10 22.98 23.00 754 -0.65(-2.74%)
May 25, 2017 23.65 23.65 23.65 22 -0.17(-0.73%)
May 23, 2017 23.82 23.82 23.82 0 -0.00(-0.02%)
May 19, 2017 23.82 23.82 23.82 30 +0.43(+1.84%)
May 17, 2017 23.39 23.39 23.39 0 -1.29(-5.21%)
May 16, 2017 24.68 24.68 24.68 24.68 300 -0.93(-3.63%)
May 12, 2017 25.61 25.61 25.61 0 -0.46(-1.76%)
May 10, 2017 26.07 26.07 26.07 0 +0.27(+1.05%)
May 09, 2017 26.20 26.57 25.80 25.80 910 +0.40(+1.57%)
May 04, 2017 25.40 25.40 25.40 0 +0.80(+3.25%)
May 03, 2017 24.06 24.60 24.06 24.60 586 +0.13(+0.54%)
May 02, 2017 24.46 24.47 24.46 24.47 500 -0.53(-2.12%)
Apr 28, 2017 25.00 25.00 25.00 0 +0.01(+0.05%)
Apr 26, 2017 24.99 24.99 24.99 30 +0.60(+2.45%)
Apr 25, 2017 24.39 24.39 24.39 24.39 100 +0.23(+0.95%)
Apr 24, 2017 24.86 24.86 23.67 24.16 701 +0.28(+1.17%)
Apr 20, 2017 23.88 23.88 23.88 14 +0.76(+3.29%)
Apr 19, 2017 23.12 23.12 23.12 23.12 200 +0.47(+2.08%)
Apr 18, 2017 23.36 23.45 22.59 22.65 2,154 -1.14(-4.80%)
Apr 17, 2017 23.79 23.79 23.79 23.79 250 +0.19(+0.81%)
Apr 13, 2017 23.60 23.60 23.60 23.60 175 -0.49(-2.03%)
Apr 12, 2017 24.09 24.09 24.09 24.09 530 -0.41(-1.67%)
Apr 11, 2017 24.90 24.90 24.50 24.50 801 -0.47(-1.90%)
Apr 10, 2017 24.97 24.97 24.97 24.97 109 -0.46(-1.82%)
Apr 07, 2017 25.12 25.44 24.89 25.44 503 -0.53(-2.05%)
Mar 30, 2017 25.97 25.97 25.97 0 +0.20(+0.79%)
Mar 29, 2017 25.77 25.77 25.77 25.77 101 -0.22(-0.86%)
Mar 28, 2017 26.59 26.63 25.99 25.99 1,190 +0.29(+1.13%)
Mar 27, 2017 25.78 25.83 25.70 25.70 2,711 -0.07(-0.27%)
Mar 24, 2017 25.68 25.77 25.68 25.77 2,135 -0.50(-1.90%)
Mar 22, 2017 26.27 26.27 26.27 25 -0.92(-3.39%)
Mar 21, 2017 27.19 27.19 27.19 27.19 457 -0.82(-2.93%)
Mar 20, 2017 28.01 28.01 28.01 28.01 296 -0.02(-0.07%)
Mar 16, 2017 28.03 28.03 28.03 3 +0.00(+0.00%)
Mar 15, 2017 29.11 29.11 27.74 28.03 1,405 -1.52(-5.15%)
Mar 14, 2017 28.91 29.55 28.91 29.55 1,352 -0.08(-0.27%)
Mar 13, 2017 29.52 29.63 29.43 29.63 875 +0.35(+1.21%)
Mar 10, 2017 29.22 29.28 29.21 29.28 983 +0.12(+0.40%)
Mar 09, 2017 29.29 29.29 29.16 29.16 330 +0.75(+2.63%)
Mar 08, 2017 28.86 29.13 28.34 28.42 3,292 +0.34(+1.20%)
Mar 07, 2017 28.11 28.11 28.08 28.08 975 +0.60(+2.18%)
Mar 06, 2017 27.76 28.00 27.48 27.48 2,154 -0.21(-0.76%)
Mar 03, 2017 27.59 27.69 27.59 27.69 1,759 +0.29(+1.06%)
Mar 02, 2017 27.40 27.40 27.40 27.40 188 +0.46(+1.71%)
Mar 01, 2017 26.91 26.94 26.91 26.94 220 +1.54(+6.06%)
Feb 28, 2017 25.79 25.79 25.40 25.40 300 +0.15(+0.59%)
Feb 27, 2017 25.07 25.25 25.07 25.25 1,986 +0.00(+0.01%)
Feb 24, 2017 25.73 25.73 25.25 25.25 5,950 -1.19(-4.51%)
Feb 23, 2017 26.30 26.44 26.30 26.44 1,200 -0.46(-1.71%)
Feb 22, 2017 26.50 26.90 26.50 26.90 6,090 +0.40(+1.51%)
Feb 21, 2017 26.87 26.87 26.47 26.50 11,859 +0.00(+0.00%)
Feb 17, 2017 26.50 26.50 26.50 0 -0.50(-1.85%)
Feb 16, 2017 27.41 27.41 26.32 27.00 1,114 -1.07(-3.81%)
Feb 15, 2017 27.40 28.15 27.40 28.07 1,400 +0.24(+0.85%)
Feb 14, 2017 26.87 27.83 26.78 27.83 1,911 +1.03(+3.85%)
Feb 13, 2017 26.80 26.80 26.80 26.80 339 +0.43(+1.64%)
Feb 10, 2017 26.37 26.37 26.37 26.37 260 +0.86(+3.37%)
Feb 08, 2017 25.51 25.51 25.51 0 -1.00(-3.77%)
Feb 07, 2017 26.51 26.51 26.51 26.51 250 -0.19(-0.71%)
Feb 06, 2017 26.91 26.91 26.51 26.70 4,580 -0.32(-1.19%)
Feb 03, 2017 27.02 27.02 27.02 27.02 179 +0.37(+1.38%)
Feb 02, 2017 26.65 26.65 26.65 26.65 102 -0.47(-1.73%)
Feb 01, 2017 27.78 27.79 27.12 27.12 8,224 +0.26(+0.97%)
Jan 31, 2017 26.91 26.91 26.86 26.86 610 -0.38(-1.40%)
Jan 30, 2017 27.24 27.24 27.24 27.24 4,000 +0.05(+0.20%)
Jan 27, 2017 27.68 27.75 27.19 27.19 1,070 -0.86(-3.08%)
Jan 26, 2017 28.23 28.36 28.05 28.05 1,986 +0.13(+0.48%)
Jan 25, 2017 27.51 27.92 27.51 27.92 4,535 +1.09(+4.08%)
Jan 24, 2017 27.37 27.37 26.82 26.82 1,108 +0.51(+1.94%)
Jan 23, 2017 26.19 26.31 25.87 26.31 1,078 -0.57(-2.11%)
Jan 20, 2017 27.53 27.53 26.88 26.88 672 +0.23(+0.85%)
Jan 19, 2017 26.65 26.65 26.65 26.65 100 +0.85(+3.29%)
Jan 18, 2017 25.16 25.96 25.16 25.80 2,816 +0.60(+2.38%)
Jan 17, 2017 24.63 25.20 24.63 25.20 900 -0.95(-3.65%)
Jan 13, 2017 26.15 26.15 26.15 0 +1.80(+7.40%)
Jan 12, 2017 24.99 24.99 24.21 24.35 1,575 -1.15(-4.50%)
Jan 10, 2017 25.50 25.50 25.50 21 -0.05(-0.20%)
Jan 09, 2017 25.76 25.76 25.51 25.55 1,000 -0.89(-3.37%)
Jan 06, 2017 26.44 26.44 26.44 26.44 100 +0.69(+2.68%)
Jan 05, 2017 26.84 26.84 25.44 25.75 4,030 -1.27(-4.70%)
Jan 04, 2017 27.18 27.25 27.02 27.02 1,469 -0.41(-1.49%)
Jan 03, 2017 27.71 28.00 27.06 27.43 3,430 -0.27(-0.97%)
Dec 29, 2016 27.70 27.70 27.70 0 -0.75(-2.64%)
Dec 28, 2016 28.99 28.99 28.45 28.45 1,766 -0.68(-2.33%)
Dec 23, 2016 29.13 29.13 29.13 80 +0.02(+0.06%)
Dec 22, 2016 29.12 29.12 29.10 29.11 778 +0.11(+0.39%)
Dec 21, 2016 29.01 29.01 29.00 29.00 3,293 -0.59(-1.99%)
Dec 20, 2016 29.18 29.65 29.18 29.59 4,600 +1.09(+3.82%)
Dec 19, 2016 29.37 29.42 28.78 28.50 5,075 -1.23(-4.12%)
Dec 16, 2016 29.63 29.73 29.23 29.73 4,316 +0.35(+1.18%)
Dec 15, 2016 29.62 29.70 29.15 29.38 1,805 -0.12(-0.41%)
Dec 14, 2016 27.96 29.50 27.52 29.50 5,456 +0.20(+0.69%)
Dec 13, 2016 28.20 29.30 28.20 29.30 2,568 +0.32(+1.10%)
Dec 12, 2016 29.25 29.25 28.38 28.98 4,365 -0.07(-0.25%)
Dec 09, 2016 28.43 29.25 28.43 29.05 3,906 +1.37(+4.94%)
Dec 08, 2016 27.35 28.16 27.35 27.68 2,142 +0.99(+3.72%)
Dec 07, 2016 27.30 27.30 26.53 26.69 3,182 -0.28(-1.04%)
Dec 06, 2016 27.48 27.69 26.97 26.97 2,273 -1.03(-3.68%)
Dec 05, 2016 28.00 28.47 28.00 28.00 3,516 +0.75(+2.75%)
Dec 02, 2016 27.92 27.92 26.89 27.25 1,082 -1.63(-5.64%)
Dec 01, 2016 28.10 28.88 28.10 28.88 3,347 +1.39(+5.06%)
Nov 30, 2016 26.92 27.49 26.77 27.49 905 +1.68(+6.51%)
Nov 29, 2016 25.94 26.42 25.54 25.81 3,222 -0.08(-0.31%)
Nov 28, 2016 26.24 26.71 25.89 25.89 1,845 -1.21(-4.46%)
Nov 25, 2016 26.69 27.10 26.69 27.10 850 +0.27(+0.99%)
Nov 23, 2016 26.83 26.83 26.83 0 +0.53(+2.03%)
Nov 22, 2016 26.50 26.61 26.06 26.30 1,479 -0.13(-0.48%)
Nov 21, 2016 26.55 26.55 25.84 26.43 6,403 -0.18(-0.69%)
Nov 18, 2016 26.42 27.09 26.30 26.61 7,453 +0.49(+1.88%)
Nov 17, 2016 25.62 26.47 25.62 26.12 6,390 +1.05(+4.19%)
Nov 16, 2016 25.61 25.61 25.07 25.07 7,558 -0.43(-1.69%)
Nov 15, 2016 25.69 25.69 25.07 25.50 6,061 +0.27(+1.07%)
Nov 14, 2016 25.13 25.50 24.73 25.23 15,268 +0.78(+3.19%)
Nov 11, 2016 24.62 24.62 24.45 24.45 1,372 +0.57(+2.39%)
Nov 10, 2016 24.10 24.18 23.99 23.88 5,889 +0.29(+1.23%)
Nov 09, 2016 22.02 23.77 22.02 23.59 2,672 +2.48(+11.76%)
Nov 08, 2016 20.49 21.11 20.49 21.11 1,289 +0.44(+2.12%)
Nov 07, 2016 20.67 20.67 20.67 20.67 250 +0.39(+1.92%)
Nov 04, 2016 20.41 20.41 20.05 20.28 2,400 -0.47(-2.27%)
Nov 03, 2016 20.42 20.75 20.42 20.75 1,000 +0.45(+2.22%)
Nov 02, 2016 20.46 20.46 19.89 20.30 4,562 -0.80(-3.79%)
Nov 01, 2016 21.10 21.10 21.10 21.10 235 +0.20(+0.96%)
Oct 31, 2016 20.87 20.90 20.82 20.90 407 -0.12(-0.57%)
Oct 28, 2016 21.13 21.13 21.02 21.02 200 +0.07(+0.33%)
Oct 27, 2016 20.57 21.16 20.57 20.95 1,153 +0.98(+4.91%)
Oct 26, 2016 20.30 20.31 19.97 19.97 1,155 -0.18(-0.89%)
Oct 24, 2016 19.92 20.15 20.15 20.15 7 +0.38(+1.92%)
Oct 21, 2016 19.77 19.77 19.77 19.77 100 +0.06(+0.30%)
Oct 20, 2016 19.50 19.72 19.50 19.71 550 -0.20(-0.98%)
Oct 19, 2016 19.86 19.91 19.86 19.91 470 +0.04(+0.22%)
Oct 18, 2016 20.32 20.32 19.86 19.86 600 -0.14(-0.68%)
Oct 17, 2016 19.93 20.29 19.93 20.00 4,600 +0.15(+0.75%)
Oct 14, 2016 19.85 19.85 19.85 19.85 100 +0.43(+2.21%)
Oct 13, 2016 19.74 19.74 19.42 19.42 873 -0.62(-3.09%)
Oct 12, 2016 20.00 20.41 20.00 20.04 1,106 +0.17(+0.84%)
Oct 11, 2016 20.31 20.31 19.87 19.87 930 -0.00(-0.02%)
Oct 10, 2016 20.00 20.13 19.88 19.88 885 +0.19(+0.96%)
Oct 07, 2016 19.43 19.69 19.43 19.69 435 +0.35(+1.80%)
Oct 06, 2016 19.44 19.47 19.30 19.34 814 +0.04(+0.21%)
Oct 05, 2016 19.12 19.35 19.04 19.30 2,320 +0.60(+3.21%)
Oct 04, 2016 18.33 18.70 18.17 18.70 1,025 +0.94(+5.29%)
Oct 03, 2016 17.61 17.76 17.61 17.76 415 -0.02(-0.10%)
Sep 30, 2016 17.86 17.86 17.78 17.78 653 +0.77(+4.51%)
Sep 29, 2016 17.44 17.44 17.01 17.01 1,335 -0.14(-0.82%)
Sep 28, 2016 17.13 17.17 17.13 17.15 1,014 +0.14(+0.82%)
Sep 27, 2016 17.01 17.01 17.01 17.01 400 -0.62(-3.52%)
Sep 26, 2016 17.90 17.90 17.63 17.63 735 -0.12(-0.69%)
Sep 23, 2016 18.17 18.17 17.75 17.75 300 -0.16(-0.88%)
Sep 22, 2016 17.84 17.91 17.72 17.91 1,106 -0.58(-3.12%)
Sep 21, 2016 19.04 19.04 18.49 18.49 813 -0.30(-1.61%)
Sep 20, 2016 18.34 18.79 18.34 18.79 1,800 -0.45(-2.34%)
Sep 19, 2016 18.92 19.25 18.91 19.24 3,335 +0.12(+0.63%)
Sep 16, 2016 19.15 19.17 19.07 19.12 1,073 -0.36(-1.85%)
Sep 15, 2016 19.40 19.48 19.40 19.48 545 +0.57(+3.01%)
Sep 14, 2016 18.91 18.91 18.89 18.91 400 -0.43(-2.22%)
Sep 13, 2016 18.69 19.34 18.69 19.34 2,869 +0.94(+5.11%)
Sep 12, 2016 18.23 18.40 18.23 18.40 296 -0.24(-1.31%)
Sep 09, 2016 18.65 18.72 18.39 18.64 2,120 +1.20(+6.90%)
Sep 02, 2016 17.07 17.44 17.44 17.44 2,516 +0.06(+0.35%)
Aug 30, 2016 17.38 17.38 17.38 17.38 100 +0.42(+2.48%)
Aug 29, 2016 16.96 16.97 16.95 16.96 1,200 -0.44(-2.53%)
Aug 26, 2016 17.38 17.40 16.28 17.40 1,902 +0.23(+1.34%)
Aug 24, 2016 16.59 17.17 17.17 17.17 73 +0.40(+2.37%)
Aug 22, 2016 16.99 16.77 16.77 16.77 400 -0.91(-5.12%)
Aug 19, 2016 17.25 17.68 17.25 17.68 2,350 +0.67(+3.93%)
Aug 18, 2016 17.01 17.01 17.01 17.01 100 -0.17(-0.97%)
Aug 16, 2016 17.14 17.18 17.18 17.18 46 +0.16(+0.92%)
Aug 15, 2016 16.73 17.16 16.73 17.02 6,305 +0.61(+3.72%)
Aug 12, 2016 16.41 16.41 16.41 16.41 120 -0.49(-2.92%)
Aug 11, 2016 16.90 16.90 16.90 16.90 100 +0.09(+0.51%)
Aug 10, 2016 16.82 16.82 16.82 16.82 127 +0.07(+0.41%)
Aug 09, 2016 16.76 16.98 16.70 16.75 3,700 -0.34(-2.01%)
Aug 05, 2016 17.09 17.09 17.09 17.09 400 +0.19(+1.14%)
Aug 03, 2016 16.97 16.90 16.90 16.90 10 +0.22(+1.32%)
Jul 28, 2016 16.68 16.68 16.68 16.68 35 -0.03(-0.18%)
Jul 27, 2016 16.68 16.71 16.68 16.71 1,201 -0.49(-2.85%)
Jul 26, 2016 17.20 17.20 17.20 17.20 1,500 +0.15(+0.88%)
Jul 25, 2016 16.89 17.06 16.87 17.05 2,450 -0.53(-3.01%)
Jul 22, 2016 17.57 17.59 17.57 17.58 2,026 +0.08(+0.46%)
Jul 20, 2016 17.21 17.50 17.50 17.50 115 +0.44(+2.57%)
Jul 18, 2016 17.40 17.06 17.06 17.06 63 -0.19(-1.10%)
Jul 15, 2016 17.05 17.30 17.05 17.25 2,082 +0.50(+2.99%)
Jul 14, 2016 16.60 16.98 16.60 16.75 2,191 +0.87(+5.50%)
Jul 13, 2016 15.97 16.00 15.70 15.88 4,076 -0.38(-2.33%)
Jul 12, 2016 16.06 16.46 16.06 16.25 2,114 +0.93(+6.10%)
Jul 11, 2016 15.21 15.39 15.07 15.32 2,534 +0.37(+2.47%)
Jul 08, 2016 15.25 15.52 14.90 14.95 845 -0.57(-3.67%)
Jul 07, 2016 15.52 15.52 15.52 15.52 1,100 +0.50(+3.33%)
Jul 05, 2016 15.23 15.51 15.02 15.02 3,646 -0.85(-5.36%)
Jul 01, 2016 15.60 15.87 15.87 15.87 3,500 -1.08(-6.37%)
Jun 30, 2016 16.75 16.95 16.58 16.95 2,400 +0.35(+2.11%)
Jun 29, 2016 16.23 16.61 16.00 16.60 4,610 +0.04(+0.24%)
Jun 28, 2016 16.92 16.92 16.18 16.56 2,505 +0.06(+0.38%)
Jun 27, 2016 17.06 17.06 16.24 16.50 12,738 -2.11(-11.35%)
Jun 24, 2016 18.70 18.84 18.35 18.61 11,117 -2.49(-11.80%)
Jun 23, 2016 21.13 21.13 21.10 21.10 3,136 +0.30(+1.44%)
Jun 22, 2016 20.55 20.80 20.55 20.80 1,929 +0.40(+1.96%)
Jun 21, 2016 20.30 20.50 20.28 20.40 3,014 +0.14(+0.69%)
Jun 20, 2016 19.86 20.26 19.86 20.26 438 +1.26(+6.63%)
Jun 17, 2016 19.35 19.35 19.00 19.00 2,271 +0.64(+3.49%)
Jun 16, 2016 18.36 18.47 18.00 18.36 1,340 -0.47(-2.50%)
Jun 15, 2016 19.01 19.13 18.83 18.83 3,945 -0.84(-4.27%)
Jun 14, 2016 19.35 19.68 19.30 19.67 2,214 +0.37(+1.92%)
Jun 13, 2016 19.20 19.50 19.20 19.30 5,418 -0.45(-2.28%)
Jun 10, 2016 20.03 20.08 18.95 19.75 30,972 -0.50(-2.47%)
Jun 09, 2016 20.35 20.55 20.20 20.25 9,019 -0.56(-2.69%)
Jun 08, 2016 20.81 20.81 20.81 20.81 115 -0.21(-1.00%)
Jun 07, 2016 21.03 21.03 21.02 21.02 615 +0.07(+0.32%)
Jun 03, 2016 21.08 20.95 20.95 20.95 2,100 -1.58(-7.02%)
Jun 02, 2016 22.50 22.60 22.50 22.53 801 -0.36(-1.55%)
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.