Skip to main content

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

68.61 -0.46 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 193.57 195.58 191.71 194.96 4,831 +3.01(+1.57%)
Sep 29, 2014 191.46 193.02 190.84 191.95 10,217 -4.74(-2.41%)
Sep 26, 2014 196.79 198.56 195.32 196.69 13,189 +0.83(+0.42%)
Sep 25, 2014 200.35 200.35 195.82 195.86 17,071 -7.23(-3.56%)
Sep 24, 2014 200.56 203.40 199.25 203.09 8,793 +3.35(+1.68%)
Sep 23, 2014 203.05 203.05 199.73 199.73 5,399 -3.94(-1.94%)
Sep 22, 2014 203.78 204.80 202.14 203.68 14,190 -0.73(-0.36%)
Sep 19, 2014 210.00 211.91 203.85 204.41 13,817 -8.02(-3.78%)
Sep 18, 2014 212.22 213.98 210.84 212.43 11,816 -1.90(-0.89%)
Sep 17, 2014 210.21 214.47 208.97 214.33 18,821 +1.90(+0.90%)
Sep 16, 2014 210.00 212.60 208.62 212.43 7,047 +2.11(+1.00%)
Sep 15, 2014 208.48 210.97 207.34 210.32 5,949 -0.86(-0.41%)
Sep 12, 2014 209.42 211.75 208.31 211.18 34,063 +6.54(+3.19%)
Sep 11, 2014 201.36 204.64 198.90 204.64 10,483 +1.76(+0.87%)
Sep 10, 2014 202.71 203.64 202.33 202.88 15,937 +4.18(+2.10%)
Sep 09, 2014 200.35 200.35 198.66 198.70 7,143 -0.30(-0.15%)
Sep 08, 2014 195.48 200.11 194.30 199.00 7,720 -0.07(-0.04%)
Sep 05, 2014 195.10 200.11 194.93 199.07 11,087 +1.38(+0.70%)
Sep 04, 2014 194.51 197.69 194.51 197.69 6,986 +6.61(+3.46%)
Sep 03, 2014 195.58 196.17 191.08 191.08 8,336 -2.91(-1.50%)
Sep 02, 2014 191.05 194.23 191.05 193.99 12,759 +9.44(+5.12%)
Aug 29, 2014 184.86 184.55 184.55 184.55 6,215 -0.14(-0.07%)
Aug 28, 2014 184.10 186.17 182.99 184.68 21,841 -3.36(-1.78%)
Aug 27, 2014 191.26 192.19 187.70 188.04 13,109 -4.77(-2.48%)
Aug 26, 2014 189.70 193.37 189.70 192.81 7,699 +1.69(+0.89%)
Aug 25, 2014 192.43 193.47 190.76 191.12 7,583 -1.87(-0.97%)
Aug 22, 2014 196.17 198.21 192.50 192.99 13,334 -3.49(-1.78%)
Aug 21, 2014 199.59 199.59 196.27 196.48 6,627 -3.46(-1.73%)
Aug 20, 2014 200.08 202.01 199.35 199.94 5,536 +0.93(+0.47%)
Aug 19, 2014 194.06 199.85 193.92 199.00 8,459 +1.80(+0.91%)
Aug 18, 2014 193.71 197.86 193.64 197.21 19,522 +5.78(+3.02%)
Aug 15, 2014 196.72 196.72 188.52 191.43 28,815 -6.75(-3.40%)
Aug 14, 2014 200.63 203.26 197.72 198.18 16,334 -4.84(-2.39%)
Aug 13, 2014 206.41 206.41 202.88 203.02 5,817 -3.84(-1.86%)
Aug 12, 2014 203.64 207.00 203.64 206.86 6,227 +3.81(+1.87%)
Aug 11, 2014 202.08 204.29 201.56 203.05 5,829 +0.21(+0.10%)
Aug 08, 2014 200.87 203.31 198.52 202.84 17,489 +0.87(+0.43%)
Aug 07, 2014 207.06 208.04 201.98 201.98 12,106 -5.57(-2.68%)
Aug 06, 2014 203.61 208.00 203.54 207.55 6,248 -0.38(-0.18%)
Aug 05, 2014 210.77 212.63 207.06 207.93 15,833 -2.07(-0.99%)
Aug 04, 2014 208.66 210.00 206.89 210.00 12,322 +2.01(+0.96%)
Aug 01, 2014 213.53 215.71 206.65 208.00 22,259 -5.11(-2.40%)
Jul 31, 2014 215.89 215.89 210.14 213.11 18,163 +1.75(+0.83%)
Jul 30, 2014 206.86 211.98 205.92 211.35 28,329 +8.44(+4.16%)
Jul 29, 2014 203.43 205.27 202.57 202.91 9,981 -2.63(-1.28%)
Jul 28, 2014 205.09 207.27 203.61 205.54 9,048 +0.93(+0.46%)
Jul 25, 2014 206.51 207.20 204.61 204.61 19,487 -7.13(-3.37%)
Jul 24, 2014 210.94 212.25 210.76 211.74 7,587 +4.72(+2.28%)
Jul 23, 2014 205.75 207.22 204.96 207.02 2,992 +0.40(+0.20%)
Jul 22, 2014 207.79 209.96 205.86 206.62 7,829 -0.79(-0.38%)
Jul 21, 2014 208.45 208.45 205.20 207.41 9,415 -3.56(-1.69%)
Jul 18, 2014 209.21 213.08 209.21 210.97 11,384 +2.18(+1.04%)
Jul 17, 2014 212.91 213.88 208.17 208.79 23,122 -8.23(-3.79%)
Jul 16, 2014 219.66 219.83 216.54 217.03 6,290 -3.36(-1.52%)
Jul 15, 2014 219.31 222.01 217.24 220.38 4,122 +1.07(+0.49%)
Jul 14, 2014 218.34 220.04 217.93 219.31 3,362 +2.59(+1.20%)
Jul 11, 2014 218.10 218.10 216.20 216.72 7,364 -4.08(-1.85%)
Jul 10, 2014 216.75 220.94 216.20 220.80 17,073 -0.59(-0.27%)
Jul 09, 2014 222.32 223.39 219.28 221.39 11,047 +0.00(+0.00%)
Jul 08, 2014 224.67 224.67 220.93 221.39 14,864 -7.44(-3.25%)
Jul 07, 2014 230.83 230.83 227.89 228.82 13,642 -5.40(-2.30%)
Jul 03, 2014 236.50 234.22 234.22 234.22 8,181 +2.56(+1.11%)
Jul 02, 2014 228.79 232.46 228.39 231.66 10,307 +7.06(+3.14%)
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.