Skip to main content

Ultrashort Lehman 20 Year Treasury -2X ETF (NY: TBT )

33.69 -0.96 (-2.77%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 34.54 34.57 33.62 33.69 1,228,843 -0.96(-2.77%)
Feb 22, 2024 34.87 34.91 34.54 34.65 1,553,762 -0.28(-0.80%)
Feb 21, 2024 34.44 35.05 34.40 34.93 874,483 +0.47(+1.36%)
Feb 20, 2024 34.52 34.54 34.18 34.46 417,853 +0.01(+0.03%)
Feb 16, 2024 34.65 34.76 34.42 34.45 1,048,086 +0.34(+1.00%)
Feb 15, 2024 33.90 34.30 33.78 34.11 1,939,143 -0.26(-0.76%)
Feb 14, 2024 34.80 34.81 34.21 34.37 1,234,867 -0.35(-1.01%)
Feb 13, 2024 34.28 34.73 34.21 34.72 1,452,167 +1.15(+3.43%)
Feb 12, 2024 33.58 33.89 33.45 33.57 644,709 -0.05(-0.15%)
Feb 09, 2024 33.62 33.74 33.50 33.62 830,824 +0.14(+0.42%)
Feb 08, 2024 33.47 33.74 33.29 33.48 1,112,871 +0.55(+1.67%)
Feb 07, 2024 33.05 33.09 32.59 32.93 938,324 +0.17(+0.52%)
Feb 06, 2024 33.33 33.33 32.63 32.76 745,366 -0.55(-1.65%)
Feb 05, 2024 33.00 33.44 32.88 33.31 1,403,763 +1.29(+4.03%)
Feb 02, 2024 31.92 32.27 31.70 32.02 1,602,206 +1.29(+4.20%)
Feb 01, 2024 31.24 31.34 30.38 30.73 2,585,486 -1.09(-3.43%)
Jan 31, 2024 32.17 32.31 31.71 31.82 2,371,561 -0.78(-2.39%)
Jan 30, 2024 32.68 33.19 32.51 32.60 1,155,325 -0.50(-1.51%)
Jan 29, 2024 33.42 33.63 32.91 33.10 1,192,390 -0.76(-2.24%)
Jan 26, 2024 33.73 34.08 33.66 33.86 676,914 +0.09(+0.27%)
Jan 25, 2024 33.71 34.00 33.54 33.77 1,708,305 -0.36(-1.05%)
Jan 24, 2024 33.27 34.31 33.27 34.13 1,531,865 +0.42(+1.25%)
Jan 23, 2024 33.71 34.06 33.67 33.71 942,477 +0.56(+1.69%)
Jan 22, 2024 33.05 33.38 32.88 33.15 953,296 -0.40(-1.19%)
Jan 19, 2024 33.78 34.16 33.53 33.55 2,926,754 -0.22(-0.65%)
Jan 18, 2024 33.31 33.95 33.22 33.77 1,257,614 +0.70(+2.12%)
Jan 17, 2024 33.16 33.47 32.88 33.07 1,229,944 +0.06(+0.18%)
Jan 16, 2024 32.46 33.20 32.37 33.01 1,757,026 +1.20(+3.77%)
Jan 12, 2024 31.68 32.01 31.38 31.81 1,313,612 +0.02(+0.06%)
Jan 11, 2024 32.13 32.42 31.70 31.79 1,800,558 -0.24(-0.75%)
Jan 10, 2024 31.52 32.07 31.47 32.03 1,284,921 +0.32(+1.01%)
Jan 09, 2024 31.76 31.76 31.41 31.71 698,439 +0.34(+1.08%)
Jan 08, 2024 32.02 32.09 31.26 31.37 933,276 -0.57(-1.78%)
Jan 05, 2024 31.80 32.01 31.06 31.94 2,103,206 +0.62(+1.98%)
Jan 04, 2024 31.20 31.44 31.11 31.32 1,266,143 +0.95(+3.13%)
Jan 03, 2024 31.17 31.34 30.29 30.37 5,124,497 -0.24(-0.78%)
Jan 02, 2024 30.65 30.79 30.39 30.61 1,426,243 +0.41(+1.36%)
Dec 29, 2023 30.13 30.32 29.72 30.20 1,325,052 +0.46(+1.55%)
Dec 28, 2023 29.51 29.87 29.26 29.74 1,661,757 +0.47(+1.61%)
Dec 27, 2023 29.68 29.84 29.22 29.27 1,710,478 -1.03(-3.40%)
Dec 26, 2023 30.40 30.47 30.22 30.30 603,679 -0.12(-0.39%)
Dec 22, 2023 29.90 30.58 29.88 30.42 1,211,662 +0.19(+0.63%)
Dec 21, 2023 29.71 30.31 29.63 30.23 2,211,330 +0.46(+1.55%)
Dec 20, 2023 30.00 30.36 29.67 29.77 1,624,466 -0.41(-1.35%)
Dec 19, 2023 30.13 30.31 29.93 30.18 1,400,048 -0.30(-1.00%)
Dec 18, 2023 30.44 30.68 30.37 30.48 1,251,723 +0.52(+1.74%)
Dec 15, 2023 30.26 30.32 29.85 29.96 2,350,656 -0.11(-0.36%)
Dec 14, 2023 30.98 31.11 30.07 30.07 3,825,785 -1.55(-4.91%)
Dec 13, 2023 32.79 32.91 31.55 31.62 3,521,597 -1.59(-4.79%)
Dec 12, 2023 33.51 33.71 33.15 33.21 1,094,756 -0.21(-0.62%)
Dec 11, 2023 33.62 33.97 33.32 33.42 1,449,610 +0.18(+0.53%)
Dec 08, 2023 33.34 33.66 33.11 33.24 1,701,717 +0.59(+1.81%)
Dec 07, 2023 32.78 32.86 32.17 32.65 4,220,564 +0.41(+1.28%)
Dec 06, 2023 32.85 32.97 32.14 32.24 3,255,817 -0.95(-2.87%)
Dec 05, 2023 33.86 33.92 33.16 33.20 3,093,053 -1.47(-4.25%)
Dec 04, 2023 34.71 35.01 34.48 34.67 1,846,747 +0.26(+0.74%)
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.