Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapro Short 20 Year Treasury -3X ETF
(NY:
TTT
)
69.70
-3.19 (-4.38%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
272.78
275.03
270.94
272.29
11,208
-5.17(-1.86%)
Jan 30, 2014
278.50
280.95
277.29
277.46
11,786
+2.08(+0.76%)
Jan 29, 2014
279.33
281.21
273.26
275.38
12,222
-7.21(-2.55%)
Jan 28, 2014
283.11
285.75
282.56
282.59
16,985
-1.66(-0.59%)
Jan 27, 2014
280.82
284.26
277.49
284.26
18,354
+5.06(+1.81%)
Jan 24, 2014
280.75
282.49
278.81
279.20
18,724
-5.16(-1.81%)
Jan 23, 2014
291.96
291.96
281.85
284.36
19,444
-12.17(-4.11%)
Jan 22, 2014
296.19
297.09
292.89
296.53
12,035
+2.08(+0.71%)
Jan 21, 2014
295.18
295.77
293.81
294.45
7,433
-0.99(-0.33%)
Jan 17, 2014
300.45
295.44
295.44
295.44
15,541
-3.80(-1.27%)
Jan 16, 2014
300.87
302.29
299.13
299.24
18,941
-5.79(-1.90%)
Jan 15, 2014
303.99
308.19
304.06
305.03
14,052
+1.04(+0.34%)
Jan 14, 2014
302.57
304.30
301.15
303.99
18,638
+4.20(+1.40%)
Jan 13, 2014
303.99
304.16
298.23
299.79
23,564
-5.13(-1.68%)
Jan 10, 2014
310.13
311.41
303.50
304.93
35,330
-11.38(-3.60%)
Jan 09, 2014
318.38
322.02
316.02
316.30
7,660
-5.20(-1.62%)
Jan 08, 2014
323.03
325.84
320.81
321.50
9,618
+2.15(+0.67%)
Jan 07, 2014
320.05
321.57
318.18
319.36
9,014
-2.81(-0.87%)
Jan 06, 2014
323.48
323.59
318.31
322.16
7,774
-3.54(-1.09%)
Jan 03, 2014
328.93
329.48
323.24
325.70
8,198
-0.63(-0.19%)
Jan 02, 2014
330.07
330.07
323.83
326.33
19,285
-2.53(-0.77%)
Dec 31, 2013
324.25
328.86
328.86
328.86
15,108
+6.11(+1.89%)
Dec 30, 2013
326.36
326.64
322.48
322.75
7,530
-6.66(-2.02%)
Dec 27, 2013
327.50
330.50
325.18
329.41
15,876
+2.36(+0.72%)
Dec 26, 2013
324.94
327.57
324.42
327.05
16,203
+3.71(+1.15%)
Dec 24, 2013
319.81
323.34
318.76
323.34
8,633
+7.87(+2.50%)
Dec 23, 2013
312.14
315.64
310.58
315.47
5,896
+4.58(+1.47%)
Dec 20, 2013
315.37
319.01
310.41
310.89
21,015
-13.73(-4.23%)
Dec 19, 2013
323.38
327.30
321.78
324.63
14,394
+1.04(+0.32%)
Dec 18, 2013
325.04
326.99
316.68
323.59
17,445
+4.23(+1.32%)
Dec 17, 2013
326.46
326.46
318.67
319.36
6,458
-5.00(-1.54%)
Dec 16, 2013
317.10
324.35
316.13
324.35
8,975
+3.82(+1.19%)
Dec 13, 2013
321.78
323.86
319.84
320.53
12,243
-4.68(-1.44%)
Dec 12, 2013
321.92
325.77
321.50
325.22
9,332
+3.99(+1.24%)
Dec 11, 2013
317.24
322.18
315.82
321.23
7,320
+6.83(+2.17%)
Dec 10, 2013
315.16
318.56
313.84
314.39
18,230
-7.91(-2.45%)
Dec 09, 2013
324.07
324.07
321.02
322.30
4,492
-1.98(-0.61%)
Dec 06, 2013
326.74
328.96
323.34
324.28
14,086
-4.16(-1.27%)
Dec 05, 2013
328.10
330.38
324.87
328.44
15,029
+2.50(+0.77%)
Dec 04, 2013
325.81
328.16
323.11
325.94
9,175
+9.30(+2.94%)
Dec 03, 2013
317.10
318.21
314.57
316.65
3,788
-3.78(-1.18%)
Dec 02, 2013
316.13
320.92
314.81
320.43
8,126
+8.25(+2.64%)
Nov 29, 2013
316.86
317.34
311.52
312.18
6,112
-1.04(-0.33%)
Nov 27, 2013
311.72
317.34
311.72
313.22
9,476
+1.25(+0.40%)
Nov 26, 2013
313.15
313.15
308.99
311.97
8,253
-3.88(-1.23%)
Nov 25, 2013
318.70
318.70
314.08
315.85
8,178
-2.46(-0.77%)
Nov 22, 2013
322.55
322.55
316.44
318.31
14,583
-9.29(-2.84%)
Nov 21, 2013
331.42
334.68
325.46
327.61
12,862
-1.53(-0.46%)
Nov 20, 2013
312.94
330.62
310.85
329.13
11,959
+15.99(+5.11%)
Nov 19, 2013
310.16
314.39
308.53
313.15
5,783
+6.31(+2.06%)
Nov 18, 2013
312.66
312.66
306.83
306.83
5,289
-5.65(-1.81%)
Nov 15, 2013
312.35
315.05
312.35
312.49
2,329
-0.90(-0.29%)
Nov 14, 2013
315.16
317.17
308.71
313.39
18,629
-9.85(-3.05%)
Nov 12, 2013
325.98
326.04
322.89
323.24
8,934
-3.99(-1.22%)
Nov 11, 2013
323.48
327.47
322.55
327.23
11,196
+3.78(+1.17%)
Nov 08, 2013
319.08
323.83
317.86
323.45
17,305
+21.54(+7.13%)
Nov 07, 2013
310.48
310.48
301.60
301.91
7,084
-7.98(-2.57%)
Nov 06, 2013
310.58
313.08
309.68
309.89
5,662
-0.27(-0.09%)
Nov 05, 2013
303.61
310.34
303.61
310.16
22,883
+10.40(+3.47%)
Nov 04, 2013
298.48
300.07
296.64
299.76
3,875
-0.97(-0.32%)
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
.