Skip to main content

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

81.92 -2.47 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.