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
)
83.21
-1.87 (-2.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2024
84.81
85.45
83.89
85.08
13,630
+2.06(+2.48%)
Apr 29, 2024
83.96
84.41
83.00
83.02
21,312
-2.08(-2.44%)
Apr 26, 2024
85.19
85.34
84.00
85.10
7,797
-1.59(-1.83%)
Apr 25, 2024
87.57
87.57
86.14
86.69
26,239
+1.94(+2.28%)
Apr 24, 2024
84.22
85.72
84.00
84.75
7,715
+1.93(+2.33%)
Apr 23, 2024
83.88
83.89
79.18
82.82
13,257
+0.22(+0.27%)
Apr 22, 2024
83.77
83.77
82.43
82.60
8,213
+0.16(+0.19%)
Apr 19, 2024
81.67
83.03
81.56
82.44
13,663
-0.73(-0.87%)
Apr 18, 2024
82.15
83.72
82.15
83.17
10,402
+1.25(+1.52%)
Apr 17, 2024
83.10
84.23
81.72
81.92
14,915
-2.47(-2.93%)
Apr 16, 2024
85.22
86.02
84.00
84.40
28,457
+1.51(+1.82%)
Apr 15, 2024
81.57
84.02
81.57
82.89
34,973
+4.08(+5.18%)
Apr 12, 2024
78.87
78.87
77.63
78.81
12,953
-1.58(-1.96%)
Apr 11, 2024
79.13
81.20
79.13
80.39
27,886
+1.13(+1.43%)
Apr 10, 2024
76.79
79.76
76.79
79.25
31,319
+4.85(+6.53%)
Apr 09, 2024
75.03
75.35
74.25
74.40
6,722
-2.06(-2.70%)
Apr 08, 2024
76.71
77.04
76.27
76.46
6,175
+0.35(+0.46%)
Apr 05, 2024
75.57
76.11
74.98
76.11
5,872
+2.76(+3.76%)
Apr 04, 2024
73.48
74.83
73.30
73.35
9,757
-1.50(-2.01%)
Apr 03, 2024
76.54
77.05
74.84
74.85
45,593
+0.38(+0.51%)
Apr 02, 2024
75.50
76.10
74.46
74.47
37,683
+1.00(+1.36%)
Apr 01, 2024
70.26
73.50
70.25
73.47
22,713
+4.10(+5.91%)
Mar 28, 2024
69.85
69.85
68.61
69.37
5,600
-0.12(-0.18%)
Mar 27, 2024
70.99
70.99
69.49
69.49
6,912
-1.66(-2.34%)
Mar 26, 2024
71.85
71.91
71.15
71.15
1,675
-0.86(-1.19%)
Mar 25, 2024
71.79
72.13
71.70
72.01
1,880
+1.14(+1.61%)
Mar 22, 2024
70.19
70.95
70.02
70.87
8,172
-2.19(-3.00%)
Mar 21, 2024
72.22
73.56
72.22
73.06
30,628
-0.28(-0.39%)
Mar 20, 2024
72.77
73.57
72.06
73.34
15,038
+0.28(+0.38%)
Mar 19, 2024
73.34
73.50
72.42
73.07
11,147
-0.75(-1.02%)
Mar 18, 2024
73.30
74.01
73.03
73.82
7,954
+0.98(+1.35%)
Mar 15, 2024
72.79
73.02
72.31
72.84
8,777
-0.16(-0.22%)
Mar 14, 2024
71.31
73.14
71.31
73.00
17,717
+3.35(+4.81%)
Mar 13, 2024
69.26
70.01
69.26
69.65
13,926
+1.00(+1.46%)
Mar 12, 2024
68.41
68.73
68.15
68.65
7,835
+1.89(+2.83%)
Mar 11, 2024
66.12
67.25
66.12
66.76
3,954
+0.12(+0.18%)
Mar 08, 2024
66.47
67.00
66.44
66.64
2,910
+0.39(+0.58%)
Mar 07, 2024
65.53
67.16
65.53
66.26
12,805
+0.11(+0.17%)
Mar 06, 2024
67.04
67.13
65.87
66.14
11,408
-1.05(-1.56%)
Mar 05, 2024
67.83
67.91
66.67
67.19
9,507
-2.97(-4.23%)
Mar 04, 2024
70.68
70.90
69.50
70.16
7,583
+0.81(+1.17%)
Mar 01, 2024
71.89
71.89
69.19
69.35
7,329
-1.31(-1.85%)
Feb 29, 2024
71.22
71.22
70.30
70.66
5,344
-1.23(-1.72%)
Feb 28, 2024
73.19
73.19
71.89
71.89
3,134
-1.48(-2.01%)
Feb 27, 2024
72.56
73.60
72.17
73.37
133,287
+1.44(+2.00%)
Feb 26, 2024
70.89
72.56
70.50
71.93
7,738
+0.78(+1.10%)
Feb 23, 2024
73.65
73.65
70.84
71.15
9,046
-3.11(-4.19%)
Feb 22, 2024
74.81
74.86
74.00
74.26
14,909
-0.74(-0.98%)
Feb 21, 2024
73.65
75.59
73.61
75.00
7,688
+1.38(+1.87%)
Feb 20, 2024
73.67
73.69
72.68
73.62
6,455
-0.01(-0.01%)
Feb 16, 2024
74.28
74.42
73.51
73.63
16,377
+1.11(+1.53%)
Feb 15, 2024
71.55
72.97
71.29
72.52
10,139
-1.00(-1.35%)
Feb 14, 2024
74.67
74.76
72.82
73.52
24,707
-0.79(-1.07%)
Feb 13, 2024
73.14
74.40
72.79
74.31
28,754
+3.57(+5.05%)
Feb 12, 2024
70.85
71.97
70.59
70.74
10,790
-0.13(-0.19%)
Feb 09, 2024
71.27
71.27
70.64
70.87
2,582
+0.20(+0.29%)
Feb 08, 2024
70.36
71.44
70.21
70.67
15,483
+1.62(+2.34%)
Feb 07, 2024
68.99
69.34
68.02
69.05
15,789
+0.77(+1.13%)
Feb 06, 2024
69.92
69.92
67.96
68.28
14,915
-1.84(-2.63%)
Feb 05, 2024
69.02
70.51
68.59
70.12
19,278
+4.16(+6.31%)
Feb 02, 2024
65.73
66.86
65.06
65.96
21,026
+3.79(+6.10%)
Feb 01, 2024
63.57
63.81
61.10
62.17
37,102
-3.89(-5.89%)
Jan 31, 2024
66.71
67.18
65.28
66.06
44,130
-1.70(-2.51%)
Jan 30, 2024
68.06
69.85
67.76
67.76
15,704
-1.60(-2.31%)
Jan 29, 2024
70.78
71.25
69.04
69.36
8,211
-2.75(-3.81%)
Jan 26, 2024
72.00
72.58
71.56
72.11
5,763
+0.38(+0.53%)
Jan 25, 2024
71.60
72.20
71.02
71.73
23,311
-1.37(-1.87%)
Jan 24, 2024
70.39
73.22
70.39
73.10
12,927
+1.53(+2.14%)
Jan 23, 2024
71.60
72.90
70.57
71.57
10,140
+1.62(+2.31%)
Jan 22, 2024
69.38
70.62
68.97
69.96
32,080
-1.32(-1.86%)
Jan 19, 2024
72.08
72.96
71.12
71.28
15,600
-0.61(-0.85%)
Jan 18, 2024
70.52
72.36
69.98
71.89
23,847
+2.04(+2.92%)
Jan 17, 2024
70.05
70.88
69.33
69.85
28,089
+0.39(+0.56%)
Jan 16, 2024
67.70
70.00
67.42
69.46
26,143
+3.40(+5.15%)
Jan 12, 2024
65.39
66.21
64.40
66.06
249,554
+0.35(+0.54%)
Jan 11, 2024
66.77
67.83
65.61
65.71
431,396
-0.79(-1.18%)
Jan 10, 2024
65.12
66.49
64.90
66.49
20,520
+1.18(+1.81%)
Jan 09, 2024
65.76
65.76
64.78
65.31
8,941
+0.82(+1.28%)
Jan 08, 2024
66.51
66.58
64.18
64.49
20,085
-1.68(-2.53%)
Jan 05, 2024
65.90
66.46
63.61
66.17
64,105
+1.86(+2.90%)
Jan 04, 2024
64.09
64.72
63.65
64.30
20,314
+2.79(+4.53%)
Jan 03, 2024
64.00
64.18
61.14
61.51
35,898
-0.65(-1.04%)
Jan 02, 2024
62.66
62.77
61.74
62.16
61,677
+1.19(+1.95%)
Dec 29, 2023
60.89
61.21
59.44
60.97
33,138
+1.42(+2.39%)
Dec 28, 2023
58.90
60.00
58.20
59.55
30,531
+1.25(+2.14%)
Dec 27, 2023
59.45
59.80
58.30
58.30
16,057
-3.21(-5.22%)
Dec 26, 2023
61.99
61.99
61.29
61.51
6,845
-0.39(-0.63%)
Dec 22, 2023
60.25
62.19
60.25
61.90
20,679
+0.75(+1.23%)
Dec 21, 2023
59.48
61.34
59.48
61.15
18,816
+1.30(+2.18%)
Dec 20, 2023
60.44
61.50
59.74
59.85
19,065
-1.26(-2.06%)
Dec 19, 2023
60.98
61.43
60.45
61.11
17,013
-0.81(-1.30%)
Dec 18, 2023
62.26
62.42
61.25
61.92
18,273
+1.41(+2.34%)
Dec 15, 2023
61.62
61.62
58.61
60.50
18,600
-0.25(-0.41%)
Dec 14, 2023
63.42
64.90
60.74
60.75
68,953
-4.89(-7.44%)
Dec 13, 2023
69.42
69.67
65.32
65.64
59,168
-4.95(-7.01%)
Dec 12, 2023
71.58
72.36
70.51
70.59
15,380
-0.65(-0.92%)
Dec 11, 2023
71.99
72.64
71.10
71.24
26,973
+0.38(+0.53%)
Dec 08, 2023
70.85
71.92
70.46
70.86
36,759
+2.07(+3.01%)
Dec 07, 2023
68.97
69.52
67.43
68.79
33,918
+1.19(+1.76%)
Dec 06, 2023
69.64
69.90
67.33
67.60
33,364
-3.27(-4.62%)
Dec 05, 2023
73.01
73.01
70.63
70.87
27,715
-4.74(-6.27%)
Dec 04, 2023
75.54
76.49
74.95
75.61
19,337
+0.74(+0.99%)
Dec 01, 2023
78.87
78.87
74.20
74.87
67,650
-3.96(-5.02%)
Nov 30, 2023
77.87
79.62
77.49
78.83
20,973
+2.58(+3.38%)
Nov 29, 2023
77.23
78.41
76.14
76.25
18,677
-3.03(-3.82%)
Nov 28, 2023
80.35
80.71
79.07
79.28
9,662
-0.40(-0.50%)
Nov 27, 2023
82.00
82.33
79.68
79.68
19,613
-3.79(-4.54%)
Nov 24, 2023
82.51
83.48
82.51
83.46
6,307
+2.70(+3.35%)
Nov 22, 2023
79.80
82.02
79.55
80.76
31,374
-1.15(-1.40%)
Nov 21, 2023
81.58
83.10
81.18
81.91
13,523
+0.43(+0.53%)
Nov 20, 2023
83.87
83.87
81.14
81.48
17,979
-1.42(-1.72%)
Nov 17, 2023
82.63
83.82
82.28
82.91
59,793
-1.11(-1.32%)
Nov 16, 2023
84.91
84.91
82.99
84.01
30,544
-2.87(-3.30%)
Nov 15, 2023
85.63
87.61
85.41
86.88
37,583
+3.60(+4.32%)
Nov 14, 2023
83.08
84.79
82.54
83.28
30,573
-6.39(-7.13%)
Nov 13, 2023
91.00
92.38
89.39
89.67
10,404
+0.91(+1.02%)
Nov 10, 2023
87.72
89.40
87.70
88.77
18,475
-1.50(-1.66%)
Nov 09, 2023
86.11
92.36
86.11
90.27
79,790
+5.61(+6.62%)
Nov 08, 2023
87.45
87.80
84.44
84.66
91,753
-4.22(-4.75%)
Nov 07, 2023
90.76
90.76
87.77
88.88
39,243
-4.15(-4.46%)
Nov 06, 2023
91.94
93.49
91.67
93.04
59,000
+2.91(+3.23%)
Nov 03, 2023
86.46
90.20
84.65
90.12
58,040
-2.40(-2.60%)
Nov 02, 2023
93.06
94.29
91.14
92.52
44,375
-6.17(-6.26%)
Nov 01, 2023
102.56
102.88
98.70
98.70
112,348
-6.71(-6.36%)
Oct 31, 2023
102.99
105.91
101.34
105.40
43,669
+1.36(+1.31%)
Oct 30, 2023
104.62
106.87
102.45
104.04
69,925
+1.38(+1.34%)
Oct 27, 2023
103.42
104.56
102.27
102.66
27,279
+1.19(+1.17%)
Oct 26, 2023
106.20
106.20
101.03
101.47
40,717
-4.78(-4.50%)
Oct 25, 2023
103.96
107.08
103.09
106.25
80,864
+6.70(+6.73%)
Oct 24, 2023
102.36
103.90
99.36
99.55
91,488
-3.76(-3.64%)
Oct 23, 2023
109.02
110.16
100.95
103.31
164,619
-4.06(-3.78%)
Oct 20, 2023
108.05
108.90
106.16
107.37
59,375
-1.60(-1.47%)
Oct 19, 2023
104.61
109.12
102.25
108.97
158,318
+6.32(+6.16%)
Oct 18, 2023
102.79
104.56
100.86
102.65
75,427
+3.03(+3.04%)
Oct 17, 2023
101.33
102.02
98.48
99.62
37,731
+3.11(+3.22%)
Oct 16, 2023
96.25
97.52
96.06
96.52
70,110
+4.52(+4.91%)
Oct 13, 2023
92.55
93.41
91.38
92.00
57,329
-5.19(-5.34%)
Oct 12, 2023
91.31
97.75
90.93
97.19
124,856
+7.59(+8.47%)
Oct 11, 2023
91.67
92.35
89.60
89.60
69,881
-6.17(-6.45%)
Oct 10, 2023
97.85
100.46
93.96
95.78
33,352
-0.67(-0.69%)
Oct 09, 2023
100.70
102.08
92.82
96.44
60,227
-5.64(-5.53%)
Oct 06, 2023
104.57
104.99
99.39
102.09
113,389
+3.33(+3.37%)
Oct 05, 2023
98.16
99.33
97.65
98.76
83,140
+1.73(+1.79%)
Oct 04, 2023
98.87
99.71
96.99
97.02
48,686
-4.18(-4.13%)
Oct 03, 2023
97.90
101.87
96.27
101.20
81,889
+6.24(+6.57%)
Oct 02, 2023
92.68
95.68
92.08
94.96
125,420
+4.60(+5.09%)
Sep 29, 2023
88.75
91.67
87.88
90.37
28,000
-0.20(-0.22%)
Sep 28, 2023
94.15
95.54
90.57
90.57
120,185
-0.80(-0.88%)
Sep 27, 2023
87.63
92.22
87.61
91.37
53,932
+1.41(+1.56%)
Sep 26, 2023
88.16
90.32
87.60
89.96
55,549
+1.17(+1.32%)
Sep 25, 2023
87.14
88.93
87.90
88.79
87,748
+6.14(+7.43%)
Sep 22, 2023
84.31
84.52
82.19
82.64
18,540
-2.05(-2.42%)
Sep 21, 2023
83.03
84.73
82.92
84.70
225,301
+6.06(+7.71%)
Sep 20, 2023
77.89
78.70
77.29
78.64
36,002
-0.61(-0.77%)
Sep 19, 2023
78.90
79.28
77.94
79.25
21,482
+1.78(+2.30%)
Sep 18, 2023
79.10
79.10
77.41
77.47
128,957
-1.16(-1.48%)
Sep 15, 2023
77.62
78.72
77.61
78.63
57,682
+1.33(+1.72%)
Sep 14, 2023
76.32
77.68
75.88
77.30
143,708
+1.59(+2.09%)
Sep 13, 2023
76.38
76.38
74.92
75.71
14,344
+0.03(+0.04%)
Sep 12, 2023
76.39
76.99
75.68
75.68
27,726
-1.18(-1.53%)
Sep 11, 2023
76.74
77.12
76.42
76.86
17,862
+1.82(+2.43%)
Sep 08, 2023
75.16
75.26
74.17
75.03
8,439
-0.97(-1.27%)
Sep 07, 2023
75.89
76.57
75.89
76.00
5,717
-0.49(-0.64%)
Sep 06, 2023
75.60
77.13
75.60
76.49
58,037
-0.44(-0.57%)
Sep 05, 2023
75.00
77.10
75.00
76.93
76,244
+3.03(+4.10%)
Sep 01, 2023
71.89
74.02
71.89
73.90
23,451
+3.27(+4.62%)
Aug 31, 2023
70.82
71.22
69.83
70.63
28,652
-0.73(-1.03%)
Aug 30, 2023
71.39
71.89
71.03
71.36
15,201
+0.11(+0.16%)
Aug 29, 2023
74.19
74.19
70.80
71.25
77,274
-2.30(-3.13%)
Aug 28, 2023
72.66
74.45
72.40
73.55
72,835
-0.33(-0.45%)
Aug 25, 2023
74.84
75.69
73.07
73.88
60,116
-0.19(-0.26%)
Aug 24, 2023
73.76
74.31
73.28
74.07
57,808
+1.25(+1.72%)
Aug 23, 2023
75.63
75.94
72.77
72.83
219,325
-5.84(-7.42%)
Aug 22, 2023
80.13
80.52
78.55
78.67
107,776
-1.70(-2.12%)
Aug 21, 2023
80.07
81.08
79.84
80.37
180,645
+3.10(+4.01%)
Aug 18, 2023
78.00
78.20
76.19
77.27
99,703
-0.76(-0.97%)
Aug 17, 2023
76.86
79.09
76.86
78.03
544,357
+1.10(+1.43%)
Aug 16, 2023
75.59
77.16
74.76
76.93
193,625
+1.75(+2.32%)
Aug 15, 2023
74.54
75.18
73.77
75.18
46,018
+1.68(+2.29%)
Aug 14, 2023
73.91
74.28
72.08
73.50
303,463
+0.26(+0.36%)
Aug 11, 2023
73.36
73.53
70.23
73.24
367,332
+0.75(+1.03%)
Aug 10, 2023
69.55
72.65
68.81
72.49
49,206
+3.24(+4.68%)
Aug 09, 2023
69.88
69.89
68.95
69.25
15,062
-1.09(-1.55%)
Aug 08, 2023
69.86
70.76
68.80
70.34
48,863
-2.32(-3.19%)
Aug 07, 2023
71.60
72.89
71.37
72.66
47,202
+2.19(+3.11%)
Aug 04, 2023
74.09
74.09
70.25
70.47
139,723
-4.06(-5.45%)
Aug 03, 2023
73.64
75.59
72.29
74.53
212,345
+4.86(+6.97%)
Aug 02, 2023
69.84
71.10
69.41
69.67
1,118,703
+2.21(+3.27%)
Aug 01, 2023
66.37
67.94
65.69
67.46
46,900
+3.24(+5.05%)
Jul 31, 2023
64.92
65.06
63.98
64.21
37,444
-0.51(-0.79%)
Jul 28, 2023
65.54
65.60
64.62
64.73
15,279
-0.93(-1.42%)
Jul 27, 2023
62.99
66.37
62.72
65.66
703,196
+3.69(+5.95%)
Jul 26, 2023
61.01
62.23
61.01
61.97
33,413
-0.24(-0.38%)
Jul 25, 2023
62.85
62.85
61.66
62.21
17,290
+0.44(+0.71%)
Jul 24, 2023
60.68
61.85
60.52
61.78
20,845
+0.83(+1.37%)
Jul 21, 2023
60.21
61.11
60.19
60.94
5,009
-0.22(-0.35%)
Jul 20, 2023
60.12
61.66
60.12
61.16
12,095
+2.39(+4.07%)
Jul 19, 2023
60.36
61.56
58.77
58.77
45,726
-2.13(-3.49%)
Jul 18, 2023
60.79
61.20
60.50
60.89
16,834
-0.81(-1.31%)
Jul 17, 2023
61.86
62.37
61.52
61.70
8,892
+0.00(+0.00%)
Jul 14, 2023
60.91
61.70
60.74
61.70
6,696
+1.00(+1.64%)
Jul 13, 2023
61.60
62.23
60.67
60.70
13,774
-1.93(-3.09%)
Jul 12, 2023
63.89
64.49
62.10
62.63
40,638
-2.20(-3.39%)
Jul 11, 2023
64.91
65.52
63.98
64.83
10,882
-0.81(-1.24%)
Jul 10, 2023
66.42
66.42
65.10
65.65
22,521
-0.19(-0.29%)
Jul 07, 2023
65.65
65.91
65.05
65.84
75,575
+1.18(+1.83%)
Jul 06, 2023
63.68
65.00
63.60
64.65
37,783
+2.65(+4.27%)
Jul 05, 2023
60.55
62.54
60.45
62.01
21,885
+2.00(+3.32%)
Jul 03, 2023
59.12
60.01
58.13
60.01
11,196
+0.83(+1.40%)
Jun 30, 2023
60.92
60.92
58.90
59.18
19,653
-2.07(-3.38%)
Jun 29, 2023
60.57
61.51
60.20
61.25
41,065
+3.16(+5.44%)
Jun 28, 2023
58.33
59.13
57.95
58.09
24,613
-0.76(-1.28%)
Jun 27, 2023
58.24
59.35
58.00
58.85
12,416
+0.48(+0.82%)
Jun 26, 2023
58.02
58.64
58.02
58.37
6,066
-0.04(-0.06%)
Jun 23, 2023
57.44
58.75
57.44
58.41
16,134
-1.77(-2.94%)
Jun 22, 2023
59.49
60.31
59.30
60.18
5,478
+2.18(+3.75%)
Jun 21, 2023
59.31
60.05
57.91
58.00
15,332
-0.26(-0.45%)
Jun 20, 2023
58.54
58.54
57.99
58.27
8,830
-1.23(-2.07%)
Jun 16, 2023
59.82
59.92
59.16
59.50
7,508
+0.67(+1.14%)
Jun 15, 2023
58.77
59.53
58.37
58.83
20,685
+0.90(+1.55%)
May 08, 2023
57.94
58.19
57.37
57.94
31,845
+2.17(+3.89%)
May 05, 2023
56.56
56.79
55.74
55.77
39,907
+0.80(+1.46%)
May 04, 2023
55.10
55.21
53.25
54.96
255,654
+1.45(+2.71%)
May 03, 2023
53.90
54.97
53.01
53.51
288,755
-1.06(-1.93%)
May 02, 2023
57.22
57.32
54.54
54.57
58,781
-4.14(-7.04%)
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
.