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 10, 2019 20.89 20.89 20.89 0 +0.00(+0.00%)
May 06, 2019 20.89 20.89 20.89 0 -0.60(-2.79%)
May 03, 2019 21.27 21.50 21.27 21.50 700 -0.89(-4.00%)
May 02, 2019 22.39 22.39 22.39 22.39 172 +0.76(+3.51%)
Apr 30, 2019 21.63 21.63 21.63 0 -1.44(-6.24%)
Apr 24, 2019 23.07 23.07 23.07 0 +0.00(+0.00%)
Apr 23, 2019 23.07 23.07 23.07 34 +0.00(+0.00%)
Apr 16, 2019 23.07 23.07 23.07 0 +1.07(+4.88%)
Apr 15, 2019 22.00 22.00 22.00 65 +0.00(+0.00%)
Apr 12, 2019 22.00 22.00 22.00 105 +0.00(+0.00%)
Apr 09, 2019 22.00 22.00 22.00 0 +0.00(+0.00%)
Apr 08, 2019 22.00 22.00 22.00 95 +0.00(+0.00%)
Apr 05, 2019 22.00 22.00 22.00 22.00 400 -0.65(-2.88%)
Apr 03, 2019 22.65 22.65 22.65 0 +0.00(+0.00%)
Apr 02, 2019 22.65 22.65 22.65 22.65 212 +0.91(+4.21%)
Apr 01, 2019 21.81 21.81 21.73 21.73 255 +0.96(+4.63%)
Mar 29, 2019 22.90 22.90 20.39 20.77 2,400 -0.23(-1.08%)
Mar 28, 2019 20.85 21.43 20.35 21.00 3,453 +0.54(+2.64%)
Mar 27, 2019 20.90 21.66 20.46 20.46 5,732 -0.71(-3.35%)
Mar 26, 2019 20.98 21.44 20.51 21.17 9,589 +0.14(+0.67%)
Mar 25, 2019 21.37 21.84 20.68 21.03 14,872 -0.78(-3.58%)
Mar 22, 2019 22.65 22.65 21.81 21.81 1,400 -0.91(-4.01%)
Mar 21, 2019 22.71 25.01 22.70 22.72 10,220 -0.80(-3.40%)
Mar 20, 2019 23.70 23.75 23.50 23.52 6,350 -0.49(-2.04%)
Mar 19, 2019 23.90 24.07 23.58 24.01 8,903 +0.36(+1.52%)
Mar 18, 2019 23.70 23.72 23.65 23.65 1,275 +0.20(+0.85%)
Mar 15, 2019 23.30 23.52 23.30 23.45 1,100 -0.21(-0.89%)
Mar 13, 2019 23.66 23.66 23.66 0 -0.04(-0.17%)
Mar 12, 2019 23.60 25.22 23.38 23.70 10,611 -0.26(-1.09%)
Mar 08, 2019 23.96 23.96 23.96 0 -1.69(-6.59%)
Mar 07, 2019 25.65 25.65 25.65 25.65 100 -0.13(-0.50%)
Mar 06, 2019 25.78 25.98 25.08 25.78 736 +0.69(+2.75%)
Mar 05, 2019 25.05 25.27 25.05 25.09 1,000 -0.31(-1.22%)
Mar 01, 2019 25.40 25.40 25.40 0 +0.83(+3.38%)
Feb 27, 2019 24.57 24.57 24.57 0 +0.85(+3.58%)
Feb 26, 2019 24.06 24.15 22.77 23.72 18,841 -0.28(-1.17%)
Feb 25, 2019 24.01 24.22 24.00 24.00 1,859 -0.11(-0.45%)
Feb 21, 2019 24.11 24.11 24.11 0 +1.05(+4.55%)
Feb 20, 2019 23.06 23.06 23.06 23.06 100 -0.30(-1.28%)
Feb 19, 2019 23.36 23.36 23.36 23.36 100 -0.86(-3.55%)
Feb 15, 2019 24.22 24.22 24.22 2 +0.00(+0.00%)
Feb 13, 2019 24.22 24.22 24.22 0 +0.67(+2.85%)
Feb 08, 2019 23.55 23.55 23.55 0 +0.00(+0.00%)
Feb 06, 2019 23.55 23.55 23.55 0 +0.00(+0.00%)
Feb 01, 2019 23.55 23.55 23.55 0 +0.00(+0.00%)
Jan 31, 2019 23.73 23.73 23.55 23.55 1,154 -0.14(-0.59%)
Jan 30, 2019 23.69 23.69 23.69 160 +0.00(+0.00%)
Jan 29, 2019 23.69 23.69 23.69 40 +0.00(+0.00%)
Jan 28, 2019 23.69 23.69 23.69 23.69 274 -0.72(-2.97%)
Jan 24, 2019 24.41 24.41 24.41 0 -0.48(-1.95%)
Jan 23, 2019 24.86 25.42 23.97 24.90 2,325 +0.29(+1.18%)
Jan 22, 2019 24.70 24.70 24.50 24.61 1,148 -0.09(-0.36%)
Jan 18, 2019 24.70 24.70 24.70 10 +0.00(+0.00%)
Jan 17, 2019 23.56 24.70 23.30 24.70 1,847 +1.17(+4.99%)
Jan 16, 2019 23.53 23.53 23.53 23.53 158 -0.93(-3.81%)
Jan 15, 2019 24.47 24.69 24.46 24.46 666 -0.03(-0.12%)
Jan 14, 2019 23.99 24.49 23.99 24.49 1,082 +0.49(+2.04%)
Jan 11, 2019 24.26 24.26 23.99 24.00 800 -0.20(-0.83%)
Jan 10, 2019 21.90 24.20 21.90 24.20 654 +0.41(+1.72%)
Jan 09, 2019 25.62 25.62 23.79 23.79 1,941 +0.51(+2.19%)
Jan 08, 2019 23.30 23.30 22.28 23.28 1,662 +0.01(+0.05%)
Jan 07, 2019 23.32 23.32 23.13 23.27 500 +0.07(+0.30%)
Jan 04, 2019 22.50 23.20 22.43 23.20 1,100 +1.30(+5.94%)
Jan 03, 2019 22.11 22.93 21.73 21.90 6,695 -1.58(-6.71%)
Jan 02, 2019 23.48 23.48 23.48 23.48 196 -0.04(-0.15%)
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%)
Oct 01, 2018 29.37 29.88 29.21 29.50 3,802 +0.74(+2.57%)
Sep 28, 2018 28.20 28.76 28.20 28.76 1,300 -0.25(-0.86%)
Sep 27, 2018 29.30 29.47 28.52 29.01 5,020 -0.03(-0.10%)
Sep 26, 2018 29.79 29.79 29.00 29.04 1,374 -0.46(-1.56%)
Sep 25, 2018 29.72 29.86 29.50 29.50 1,683 +0.32(+1.10%)
Sep 24, 2018 29.18 29.18 29.18 29.18 1,106 +0.00(+0.00%)
Sep 21, 2018 29.48 29.48 29.11 29.18 2,900 -0.46(-1.55%)
Sep 19, 2018 29.64 29.64 29.64 0 +0.66(+2.28%)
Sep 18, 2018 28.50 28.98 28.50 28.98 3,646 +0.89(+3.17%)
Sep 17, 2018 27.90 28.09 27.90 28.09 2,227 +0.09(+0.32%)
Sep 14, 2018 27.91 28.00 27.91 28.00 3,500 +0.13(+0.47%)
Sep 13, 2018 27.87 27.87 27.87 5 +0.00(+0.00%)
Sep 12, 2018 27.87 27.87 27.87 27.87 255 +0.07(+0.25%)
Sep 11, 2018 27.50 27.80 27.50 27.80 2,114 +0.08(+0.29%)
Sep 10, 2018 27.72 27.72 27.72 152 +0.00(+0.00%)
Sep 07, 2018 27.00 27.72 27.00 27.72 800 +1.04(+3.90%)
Sep 04, 2018 26.68 26.68 26.68 0 +0.75(+2.89%)
Aug 31, 2018 25.93 25.93 25.93 0 -0.06(-0.23%)
Aug 30, 2018 26.18 26.32 25.99 25.99 7,298 -0.39(-1.48%)
Aug 29, 2018 26.41 26.67 26.19 26.38 9,029 +0.22(+0.84%)
Aug 28, 2018 25.90 26.54 25.90 26.16 5,250 +0.26(+1.00%)
Aug 27, 2018 25.68 25.90 25.14 25.90 6,250 +0.30(+1.17%)
Aug 24, 2018 25.93 26.09 25.60 25.60 2,500 +0.01(+0.04%)
Aug 23, 2018 25.37 25.60 25.25 25.59 2,467 +0.03(+0.12%)
Aug 22, 2018 25.56 25.56 25.56 25.56 206 -0.58(-2.22%)
Aug 21, 2018 25.71 26.34 25.71 26.14 3,874 +0.61(+2.39%)
Aug 20, 2018 25.62 25.73 25.50 25.53 3,692 -1.09(-4.09%)
Aug 16, 2018 26.62 26.62 26.62 0 +0.00(+0.00%)
Aug 15, 2018 26.62 26.62 26.62 26.62 102 +0.69(+2.65%)
Aug 14, 2018 25.93 25.93 25.93 25.93 500 -0.18(-0.69%)
Aug 13, 2018 26.23 26.53 26.11 26.11 302 -0.72(-2.68%)
Aug 10, 2018 26.83 26.83 26.83 26.83 200 -0.89(-3.20%)
Aug 09, 2018 27.42 27.72 27.42 27.72 401 -0.21(-0.77%)
Aug 07, 2018 27.93 27.93 27.93 0 +0.51(+1.86%)
Aug 06, 2018 27.42 27.42 27.42 27.42 101 -0.00(-0.01%)
Aug 03, 2018 27.48 27.49 27.42 27.42 600 -0.11(-0.39%)
Aug 02, 2018 27.53 27.69 27.53 27.53 8,968 -0.71(-2.51%)
Aug 01, 2018 28.34 28.50 28.24 28.24 510 +0.19(+0.69%)
Jul 31, 2018 28.05 28.05 28.05 28.05 158 -0.13(-0.48%)
Jul 30, 2018 27.85 28.18 27.85 28.18 611 +0.00(+0.00%)
Jul 27, 2018 30 +0.00(+0.00%)
Jul 26, 2018 27.81 27.81 27.81 30 -0.02(-0.06%)
Jul 25, 2018 27.83 27.83 27.83 27.83 100 -0.36(-1.28%)
Jul 24, 2018 27.50 28.20 27.50 28.19 1,446 +0.65(+2.36%)
Jul 23, 2018 26.73 27.54 26.73 27.54 1,268 +1.45(+5.58%)
Jul 20, 2018 26.69 26.69 26.09 26.09 406 -0.01(-0.05%)
Jul 19, 2018 26.04 26.10 26.04 26.10 1,901 -0.05(-0.20%)
Jul 18, 2018 26.15 26.15 26.15 26.15 500 +1.04(+4.14%)
Jul 17, 2018 25.23 25.23 25.11 25.11 504 +0.05(+0.20%)
Jul 16, 2018 25.06 25.06 25.06 25.06 600 -0.37(-1.45%)
Jul 13, 2018 25.43 25.43 25.43 25.43 188 -0.52(-2.00%)
Jul 09, 2018 25.95 25.95 25.95 0 +0.86(+3.44%)
Jul 06, 2018 25.55 25.60 24.99 25.09 2,576 -0.48(-1.88%)
Jul 05, 2018 25.57 25.57 25.57 25.57 150 -0.40(-1.54%)
Jul 03, 2018 25.97 25.97 25.97 0 +0.79(+3.14%)
Jun 29, 2018 25.18 25.18 25.18 2 -0.10(-0.40%)
Jun 27, 2018 25.28 25.28 25.28 0 -0.75(-2.88%)
Jun 26, 2018 25.93 26.03 25.93 26.03 200 -0.09(-0.34%)
Jun 25, 2018 26.17 26.17 26.12 26.12 1,505 -0.14(-0.53%)
Jun 20, 2018 26.26 26.26 26.26 0 -0.22(-0.83%)
Jun 19, 2018 26.55 26.59 25.80 26.48 5,656 -0.09(-0.34%)
Jun 15, 2018 26.57 26.57 26.57 100 -0.68(-2.49%)
Jun 14, 2018 27.46 27.80 27.17 27.25 3,811 -0.54(-1.94%)
Jun 13, 2018 27.54 27.80 27.23 27.79 4,300 +0.42(+1.53%)
Jun 12, 2018 27.90 28.34 27.37 27.37 2,500 -0.33(-1.19%)
Jun 11, 2018 27.80 28.22 27.70 27.70 3,058 +0.01(+0.04%)
Jun 08, 2018 27.02 27.79 26.91 27.69 4,925 +0.30(+1.10%)
Jun 07, 2018 27.36 27.52 26.59 27.39 4,068 -0.36(-1.30%)
Jun 06, 2018 27.29 28.10 27.24 27.75 950 +1.25(+4.72%)
Jun 05, 2018 27.50 27.50 26.50 26.50 522 -0.74(-2.72%)
Jun 04, 2018 27.00 27.24 27.00 27.24 1,410 +0.64(+2.41%)
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.