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, 2018 26.29 26.29 25.75 25.75 1,450 -0.27(-1.04%)
May 30, 2018 25.56 26.43 25.56 26.02 2,462 +0.67(+2.64%)
May 29, 2018 27.44 27.44 23.68 25.35 8,248 -3.00(-10.58%)
May 25, 2018 28.35 28.35 28.35 0 +0.02(+0.07%)
May 24, 2018 29.07 29.07 28.25 28.33 8,245 -2.06(-6.79%)
May 23, 2018 29.70 30.39 29.51 30.39 2,582 +0.45(+1.51%)
May 22, 2018 30.12 30.26 29.75 29.94 1,516 +0.34(+1.15%)
May 21, 2018 29.70 29.70 29.60 29.60 310 +0.09(+0.30%)
May 18, 2018 30.30 30.30 29.51 29.51 219 -0.79(-2.61%)
May 17, 2018 30.00 30.68 30.00 30.30 21,616 +0.33(+1.10%)
May 16, 2018 29.59 29.98 29.59 29.97 1,835 +0.05(+0.17%)
May 15, 2018 29.35 29.92 29.35 29.92 10,178 +1.38(+4.84%)
May 14, 2018 28.00 28.62 28.00 28.54 3,399 +0.14(+0.49%)
May 10, 2018 28.40 28.40 28.40 0 +0.26(+0.92%)
May 09, 2018 28.14 28.14 28.14 28.14 151 +0.82(+3.01%)
May 07, 2018 27.32 27.32 27.32 20 -0.99(-3.49%)
May 03, 2018 28.30 28.30 28.30 57 -0.55(-1.89%)
May 02, 2018 28.67 28.91 28.67 28.85 745 +0.21(+0.73%)
May 01, 2018 28.36 28.64 28.36 28.64 467 +0.28(+1.00%)
Apr 27, 2018 28.36 28.36 28.36 17 -0.35(-1.24%)
Apr 26, 2018 28.91 28.91 28.71 28.71 363 -0.59(-2.01%)
Apr 25, 2018 29.10 29.30 28.41 29.30 3,530 +0.54(+1.88%)
Apr 24, 2018 28.78 28.94 28.76 28.76 2,293 +0.31(+1.09%)
Apr 23, 2018 28.50 28.99 28.45 28.45 1,579 +0.26(+0.92%)
Apr 20, 2018 28.00 28.19 27.92 28.19 1,583 +1.73(+6.54%)
Apr 17, 2018 26.46 26.46 26.46 1 +1.13(+4.46%)
Apr 12, 2018 25.33 25.33 25.33 84 -0.47(-1.82%)
Apr 10, 2018 25.80 25.80 25.80 0 -0.05(-0.19%)
Apr 09, 2018 25.85 25.85 25.85 25.85 266 +0.11(+0.43%)
Apr 06, 2018 25.74 25.74 25.74 25.74 104 -0.26(-1.00%)
Apr 03, 2018 26.00 26.00 26.00 0 +1.04(+4.17%)
Apr 02, 2018 25.77 25.77 24.96 24.96 936 -0.28(-1.09%)
Mar 29, 2018 25.24 25.24 25.24 0 -0.41(-1.62%)
Mar 28, 2018 25.53 25.70 25.08 25.65 1,901 -0.42(-1.61%)
Mar 27, 2018 26.33 26.33 26.00 26.07 1,470 -0.79(-2.94%)
Mar 26, 2018 26.86 26.86 26.26 26.86 8,220 +0.43(+1.63%)
Mar 23, 2018 27.01 27.01 26.36 26.43 1,830 -0.54(-2.01%)
Mar 22, 2018 26.71 27.10 25.90 26.97 2,916 -1.45(-5.11%)
Mar 21, 2018 28.55 28.55 28.42 28.42 507 -0.04(-0.13%)
Mar 20, 2018 28.46 28.46 28.46 28.46 113 +0.77(+2.78%)
Mar 19, 2018 27.58 28.12 27.56 27.69 1,087 +0.93(+3.48%)
Mar 15, 2018 26.76 26.76 26.76 100 +0.24(+0.90%)
Mar 14, 2018 26.85 26.88 26.23 26.52 1,837 -0.94(-3.42%)
Mar 13, 2018 27.46 27.46 27.46 27.46 363 -0.14(-0.51%)
Mar 12, 2018 28.64 28.64 27.60 27.60 4,538 -0.65(-2.32%)
Mar 09, 2018 28.86 28.86 28.20 28.25 4,319 +0.11(+0.41%)
Mar 08, 2018 27.99 28.14 27.99 28.14 4,013 -0.30(-1.05%)
Mar 07, 2018 28.40 28.51 28.40 28.44 7,289 +0.23(+0.82%)
Mar 06, 2018 28.15 28.21 28.15 28.21 258 -0.14(-0.49%)
Mar 05, 2018 28.14 28.35 28.13 28.35 1,399 +0.26(+0.93%)
Mar 02, 2018 27.46 28.16 27.46 28.09 3,982 +1.02(+3.78%)
Mar 01, 2018 28.49 28.49 26.82 27.06 10,542 -1.44(-5.04%)
Feb 28, 2018 28.50 28.82 28.00 28.50 3,313 -0.23(-0.80%)
Feb 27, 2018 27.50 28.95 27.36 28.73 3,447 +1.13(+4.09%)
Feb 26, 2018 27.70 27.88 27.60 27.60 3,184 -0.38(-1.36%)
Feb 23, 2018 28.10 28.10 27.98 27.98 1,573 -0.42(-1.48%)
Feb 22, 2018 28.40 761 -0.54(-1.85%)
Feb 21, 2018 28.19 28.94 27.65 28.94 2,792 +1.30(+4.70%)
Feb 20, 2018 27.40 27.89 27.40 27.64 1,381 +0.77(+2.85%)
Feb 16, 2018 26.87 26.87 26.87 0 -1.49(-5.26%)
Feb 15, 2018 28.50 28.50 27.82 28.36 3,802 -0.03(-0.12%)
Feb 14, 2018 27.99 28.40 27.41 28.40 2,868 +0.41(+1.46%)
Feb 13, 2018 27.99 27.99 27.99 27.99 368 +0.30(+1.07%)
Feb 12, 2018 27.52 27.93 27.50 27.69 2,857 +0.52(+1.93%)
Feb 09, 2018 28.22 28.46 27.09 27.17 7,159 -0.10(-0.37%)
Feb 08, 2018 27.30 25.96 25.96 27.27 4,596 +1.31(+5.03%)
Feb 07, 2018 26.17 27.25 25.96 25.96 3,659 +0.24(+0.95%)
Feb 06, 2018 25.71 26.74 25.71 25.72 12,742 +0.46(+1.82%)
Feb 05, 2018 27.62 27.62 23.36 25.26 11,198 -2.28(-8.27%)
Feb 02, 2018 26.93 27.67 26.33 27.54 10,187 +1.47(+5.63%)
Feb 01, 2018 26.09 26.41 26.00 26.07 3,060 +0.97(+3.88%)
Jan 31, 2018 25.10 25.10 25.10 25.10 384 -0.50(-1.96%)
Jan 30, 2018 26.03 26.03 26.03 25.60 6,701 +0.40(+1.59%)
Jan 29, 2018 25.80 25.80 25.20 25.20 3,382 +0.17(+0.67%)
Jan 26, 2018 25.03 25.03 25.03 25.03 190 +0.66(+2.71%)
Jan 25, 2018 25.49 25.49 24.34 24.37 1,020 -1.01(-3.98%)
Jan 24, 2018 24.98 25.38 24.98 25.38 1,443 +0.95(+3.89%)
Jan 23, 2018 24.40 24.43 24.29 24.43 3,350 +0.14(+0.58%)
Jan 22, 2018 24.32 24.32 24.25 24.29 1,016 +0.35(+1.46%)
Jan 19, 2018 24.16 24.16 23.94 23.94 716 +0.19(+0.80%)
Jan 18, 2018 23.75 23.75 23.75 23.75 130 +0.30(+1.28%)
Jan 17, 2018 23.45 23.45 23.45 23.45 1,205 -0.83(-3.42%)
Jan 11, 2018 24.28 24.28 24.28 59 -0.07(-0.30%)
Jan 10, 2018 24.00 24.35 23.92 24.35 21,941 +2.39(+10.87%)
Dec 29, 2017 21.97 21.97 21.97 77 -0.23(-1.06%)
Dec 28, 2017 22.19 22.20 22.19 22.20 695 +0.12(+0.54%)
Dec 27, 2017 22.11 22.11 22.08 22.08 400 -0.92(-4.00%)
Dec 20, 2017 23.00 23.00 23.00 0 +1.00(+4.55%)
Dec 19, 2017 22.00 22.00 22.00 22.00 309 +0.27(+1.24%)
Dec 18, 2017 21.73 21.73 21.73 21.73 320 -0.00(-0.01%)
Dec 11, 2017 21.73 21.73 21.73 0 -0.11(-0.49%)
Dec 08, 2017 21.84 21.84 21.84 21.84 500 +0.32(+1.49%)
Dec 07, 2017 21.20 21.52 21.20 21.52 385 +0.02(+0.09%)
Dec 06, 2017 21.50 21.50 21.50 21.50 150 -0.15(-0.69%)
Dec 05, 2017 21.86 21.86 21.65 21.65 2,004 +0.15(+0.70%)
Dec 01, 2017 21.50 21.50 21.50 23 -0.50(-2.27%)
Nov 29, 2017 22.00 22.00 22.00 90 +0.07(+0.32%)
Nov 21, 2017 21.93 21.93 21.93 0 -0.44(-1.99%)
Nov 20, 2017 22.34 22.39 22.34 22.37 419 +0.09(+0.42%)
Nov 17, 2017 22.28 22.28 22.28 22.28 210 -0.24(-1.07%)
Nov 16, 2017 22.25 22.52 22.25 22.52 800 +0.52(+2.36%)
Nov 15, 2017 22.22 22.22 22.00 22.00 300 -0.78(-3.42%)
Nov 14, 2017 22.78 22.78 22.78 22.78 4,000 -0.17(-0.74%)
Nov 13, 2017 22.95 22.95 22.95 22.95 1,000 +1.30(+6.00%)
Nov 07, 2017 21.65 21.65 21.65 0 -0.30(-1.35%)
Nov 06, 2017 22.05 22.05 21.95 21.95 350 -0.51(-2.29%)
Nov 02, 2017 22.46 22.46 22.46 0 -0.03(-0.13%)
Nov 01, 2017 22.49 22.49 22.49 22.49 246 -0.34(-1.49%)
Oct 31, 2017 22.85 22.85 22.82 22.83 1,098 -0.04(-0.17%)
Oct 30, 2017 23.26 23.26 22.87 22.87 1,725 -0.92(-3.87%)
Oct 27, 2017 23.79 23.79 23.79 23.79 7,015 +0.04(+0.19%)
Oct 26, 2017 23.76 23.76 23.75 23.75 800 -0.25(-1.06%)
Oct 25, 2017 24.00 24.00 24.00 24.00 200 +0.50(+2.15%)
Oct 24, 2017 23.47 23.50 23.47 23.50 662 +0.39(+1.71%)
Oct 23, 2017 23.10 23.10 23.10 23.10 200 -0.08(-0.33%)
Oct 20, 2017 23.12 23.18 23.12 23.18 381 +1.01(+4.54%)
Oct 19, 2017 22.17 22.17 22.17 22.17 200 -0.34(-1.51%)
Oct 18, 2017 22.51 22.51 22.51 22.51 200 +0.24(+1.08%)
Oct 17, 2017 22.27 22.27 22.27 22.27 116 +0.20(+0.90%)
Oct 16, 2017 22.10 22.10 22.07 22.07 1,200 +0.04(+0.18%)
Oct 13, 2017 22.03 22.03 22.03 22.03 200 -0.64(-2.82%)
Oct 12, 2017 22.67 22.67 22.67 22.67 103 +0.00(+0.00%)
Oct 11, 2017 22.67 22.67 22.67 22.67 220 -0.05(-0.22%)
Oct 10, 2017 22.64 22.72 22.64 22.72 200 -0.62(-2.66%)
Oct 06, 2017 23.34 23.34 23.34 20 +0.74(+3.27%)
Oct 04, 2017 22.60 22.60 22.60 0 -0.05(-0.22%)
Oct 03, 2017 22.65 22.65 22.65 22.65 400 +0.14(+0.63%)
Sep 29, 2017 22.51 22.51 22.51 62 -0.28(-1.21%)
Sep 28, 2017 22.76 22.94 22.76 22.78 900 +0.35(+1.57%)
Sep 27, 2017 22.43 22.43 22.43 22.43 700 +0.86(+4.01%)
Sep 26, 2017 21.47 21.57 21.47 21.57 450 +0.28(+1.32%)
Sep 25, 2017 21.27 21.29 21.27 21.29 450 -0.34(-1.55%)
Sep 22, 2017 21.62 21.62 21.62 21.62 200 -0.14(-0.64%)
Sep 21, 2017 21.75 21.76 21.75 21.76 10,104 -0.27(-1.21%)
Sep 20, 2017 21.80 22.07 21.80 22.03 2,520 +0.38(+1.74%)
Sep 19, 2017 21.65 21.65 21.65 21.65 360 +0.04(+0.19%)
Sep 18, 2017 21.61 21.61 21.61 21.61 200 +0.46(+2.17%)
Sep 15, 2017 21.15 21.15 21.15 21.15 3,639 +0.29(+1.41%)
Sep 12, 2017 20.86 20.86 20.86 115 +0.66(+3.24%)
Sep 11, 2017 20.25 20.25 20.20 20.20 2,200 +0.66(+3.40%)
Sep 08, 2017 19.73 19.77 19.54 19.54 2,901 -0.14(-0.72%)
Sep 07, 2017 19.70 19.73 19.30 19.68 4,210 -0.09(-0.47%)
Sep 06, 2017 19.80 19.80 19.77 19.77 1,400 -0.11(-0.55%)
Sep 05, 2017 20.39 20.39 19.86 19.88 3,148 -1.00(-4.81%)
Sep 01, 2017 20.58 21.00 20.58 20.89 4,476 +0.34(+1.68%)
Aug 31, 2017 20.48 20.54 20.48 20.54 3,712 -0.11(-0.53%)
Aug 30, 2017 20.65 20.65 20.65 20.65 140 +0.59(+2.94%)
Aug 29, 2017 20.06 20.06 20.06 20.06 212 -1.06(-5.02%)
Aug 24, 2017 21.12 21.12 21.12 50 +0.06(+0.28%)
Aug 23, 2017 21.06 21.06 21.06 21.06 200 -0.29(-1.34%)
Aug 22, 2017 21.29 21.34 21.28 21.34 690 +0.25(+1.20%)
Aug 21, 2017 21.21 21.22 21.09 21.09 1,334 -0.27(-1.26%)
Aug 18, 2017 21.04 21.36 21.04 21.36 1,846 -0.58(-2.64%)
Aug 16, 2017 21.94 21.94 21.94 0 -0.52(-2.32%)
Aug 15, 2017 22.46 22.46 22.46 22.46 529 +0.89(+4.11%)
Aug 14, 2017 21.57 21.57 21.57 21.57 343 +0.16(+0.73%)
Aug 11, 2017 21.83 21.83 21.42 21.42 243 -0.49(-2.23%)
Aug 10, 2017 21.70 21.93 21.70 21.91 550 -0.17(-0.78%)
Aug 09, 2017 21.74 22.10 21.74 22.08 5,850 -0.68(-2.99%)
Aug 08, 2017 22.38 22.76 22.38 22.76 597 +0.41(+1.85%)
Aug 07, 2017 22.50 22.50 22.35 22.35 250 +0.00(+0.01%)
Aug 04, 2017 22.19 22.40 22.19 22.34 754 +0.19(+0.88%)
Aug 03, 2017 22.15 22.15 22.15 22.15 773 -0.11(-0.47%)
Aug 02, 2017 22.30 22.34 22.25 22.25 1,005 -0.23(-1.02%)
Aug 01, 2017 22.72 22.72 22.48 22.48 1,017 -0.64(-2.75%)
Jul 28, 2017 23.12 23.12 23.12 40 -0.46(-1.95%)
Jul 27, 2017 23.58 23.58 23.58 23.58 121 +0.58(+2.52%)
Jul 26, 2017 23.50 23.54 23.00 23.00 2,206 -0.05(-0.24%)
Jul 25, 2017 23.02 23.05 23.02 23.05 463 +0.99(+4.50%)
Jul 21, 2017 22.06 22.06 22.06 0 -0.18(-0.80%)
Jul 20, 2017 22.59 22.13 22.24 1,745 -0.35(-1.53%)
Jul 19, 2017 22.59 22.59 22.59 22.59 463 -0.22(-0.98%)
Jul 18, 2017 22.83 22.83 22.79 22.81 1,361 -0.43(-1.85%)
Jul 17, 2017 23.24 23.24 23.24 23.24 571 -0.32(-1.35%)
Jul 14, 2017 23.33 23.56 23.33 23.56 360 -0.06(-0.25%)
Jul 12, 2017 23.62 23.62 23.62 20 -0.31(-1.30%)
Jul 11, 2017 23.68 23.93 23.68 23.93 950 -0.05(-0.22%)
Jul 07, 2017 23.98 23.98 23.98 32 +0.23(+0.96%)
Jul 06, 2017 24.14 24.14 23.75 23.75 412 +0.70(+3.04%)
Jul 05, 2017 23.39 23.39 23.05 23.05 325 +0.04(+0.20%)
Jul 03, 2017 23.27 23.27 23.01 23.01 1,156 +0.61(+2.72%)
Jun 30, 2017 22.40 22.40 22.40 22.40 200 -0.10(-0.44%)
Jun 29, 2017 22.66 22.66 22.50 22.50 2,309 +1.41(+6.69%)
Jun 27, 2017 21.09 21.09 21.09 0 +0.67(+3.30%)
Jun 26, 2017 20.42 20.42 20.42 20.42 847 -0.40(-1.94%)
Jun 23, 2017 20.82 20.82 20.82 20.82 150 +0.00(+0.00%)
Jun 22, 2017 20.48 20.82 20.48 20.82 1,645 +0.01(+0.05%)
Jun 21, 2017 21.16 21.16 20.81 20.81 923 -0.16(-0.74%)
Jun 20, 2017 20.96 20.96 20.96 20.96 160 -1.00(-4.57%)
Jun 19, 2017 21.99 21.99 21.97 21.97 213 +0.22(+1.01%)
Jun 15, 2017 21.75 21.75 21.75 1 +0.35(+1.64%)
Jun 14, 2017 22.19 22.19 21.05 21.40 3,882 -1.08(-4.80%)
Jun 13, 2017 22.58 22.58 22.48 22.48 212 -0.23(-1.01%)
Jun 12, 2017 22.60 22.71 22.60 22.71 263 +0.35(+1.55%)
Jun 07, 2017 22.36 22.36 22.36 0 +0.46(+2.12%)
Jun 06, 2017 21.90 21.90 21.68 21.90 1,250 -0.26(-1.19%)
Jun 05, 2017 21.90 22.16 21.90 22.16 726 +0.27(+1.24%)
Jun 02, 2017 22.68 22.68 21.57 21.89 4,023 -1.15(-4.99%)
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.