Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapro Short 20 Year Treasury -3X ETF
(NY:
TTT
)
76.18
+1.37 (+1.83%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2014
244.41
245.52
240.49
241.32
3,665
-2.91(-1.19%)
Apr 29, 2014
247.25
248.32
244.21
244.23
5,947
+0.73(+0.30%)
Apr 28, 2014
242.08
244.89
240.59
243.50
8,742
+3.64(+1.52%)
Apr 25, 2014
239.00
240.10
236.01
239.86
8,680
-1.35(-0.56%)
Apr 24, 2014
245.00
245.10
241.04
241.22
5,633
-1.56(-0.64%)
Apr 23, 2014
245.17
245.55
242.36
242.78
5,672
-4.09(-1.66%)
Apr 22, 2014
251.31
251.55
246.04
246.86
9,585
-2.85(-1.14%)
Apr 21, 2014
245.83
250.03
245.03
249.71
7,173
+0.73(+0.29%)
Apr 17, 2014
239.76
248.98
248.98
248.98
6,400
+7.91(+3.28%)
Apr 16, 2014
246.24
246.38
241.04
241.08
20,907
-0.80(-0.33%)
Apr 15, 2014
245.17
246.39
239.10
241.87
17,862
-4.34(-1.76%)
Apr 14, 2014
246.35
246.80
244.58
246.21
4,166
+1.87(+0.77%)
Apr 11, 2014
245.79
248.22
244.30
244.34
12,712
-6.31(-2.52%)
Apr 10, 2014
256.27
256.27
247.84
250.65
11,603
-7.01(-2.72%)
Apr 09, 2014
257.76
258.63
254.22
257.65
4,912
+3.68(+1.45%)
Apr 08, 2014
256.86
258.35
253.70
253.98
7,321
-1.94(-0.76%)
Apr 07, 2014
259.25
259.60
254.78
255.92
11,854
-4.82(-1.85%)
Apr 04, 2014
265.32
265.32
258.97
260.74
30,093
-5.38(-2.02%)
Apr 03, 2014
267.02
267.75
264.63
266.12
5,709
-3.26(-1.21%)
Apr 02, 2014
268.79
270.18
267.50
269.38
10,329
+4.34(+1.64%)
Apr 01, 2014
262.23
265.08
262.06
265.04
6,246
+6.66(+2.58%)
Mar 31, 2014
261.33
263.34
257.86
258.38
7,352
+1.63(+0.63%)
Mar 28, 2014
253.25
258.49
253.25
256.75
6,110
+4.30(+1.70%)
Mar 27, 2014
254.67
256.26
249.71
252.45
13,412
-3.74(-1.46%)
Mar 26, 2014
262.02
262.22
256.20
256.20
9,239
-5.76(-2.20%)
Mar 25, 2014
264.18
265.29
260.67
261.95
8,299
+2.53(+0.98%)
Mar 24, 2014
265.25
265.25
258.73
259.42
13,021
-5.86(-2.21%)
Mar 21, 2014
270.63
271.35
264.90
265.29
19,395
-8.50(-3.10%)
Mar 20, 2014
273.23
274.20
269.69
273.78
11,116
+1.60(+0.59%)
Mar 19, 2014
267.02
274.44
266.98
272.18
12,957
+6.03(+2.26%)
Mar 18, 2014
269.59
269.59
266.05
266.15
6,037
-2.95(-1.10%)
Mar 17, 2014
266.12
269.38
264.94
269.10
12,688
+5.79(+2.20%)
Mar 14, 2014
259.77
264.69
259.77
263.31
24,385
-0.07(-0.03%)
Mar 13, 2014
277.25
277.49
263.34
263.38
24,010
-10.96(-4.00%)
Mar 12, 2014
275.38
276.45
272.98
274.34
10,339
-6.35(-2.26%)
Mar 11, 2014
283.29
284.64
280.27
280.68
9,371
-2.05(-0.72%)
Mar 10, 2014
283.70
284.74
282.14
282.73
12,020
-1.11(-0.39%)
Mar 07, 2014
286.13
286.15
281.86
283.84
26,108
+5.17(+1.85%)
Mar 06, 2014
277.30
278.67
275.72
278.67
13,668
+7.91(+2.92%)
Mar 05, 2014
272.43
273.64
269.52
270.76
6,240
-1.46(-0.53%)
Mar 04, 2014
265.74
272.39
265.74
272.22
22,831
+12.03(+4.63%)
Mar 03, 2014
261.75
263.41
259.74
260.19
44,740
-5.83(-2.19%)
Feb 28, 2014
268.55
271.70
264.83
266.01
7,453
-0.35(-0.13%)
Feb 27, 2014
268.27
269.20
266.26
266.36
16,869
-4.44(-1.64%)
Feb 26, 2014
274.59
275.52
270.80
270.80
6,306
-4.16(-1.51%)
Feb 25, 2014
278.85
278.85
274.96
274.96
9,065
-7.84(-2.77%)
Feb 24, 2014
281.55
284.78
280.79
282.80
7,435
+2.01(+0.72%)
Feb 21, 2014
286.55
286.55
280.72
280.79
7,190
-4.61(-1.61%)
Feb 20, 2014
283.91
288.42
281.31
285.39
8,035
+2.42(+0.86%)
Feb 19, 2014
276.73
283.53
276.73
282.97
7,889
+2.84(+1.02%)
Feb 18, 2014
280.79
281.41
277.04
280.13
11,967
-1.73(-0.62%)
Feb 14, 2014
282.18
281.86
281.86
281.86
6,285
-0.31(-0.11%)
Feb 13, 2014
282.18
283.88
280.93
282.18
4,573
-5.13(-1.79%)
Feb 12, 2014
285.57
289.18
285.19
287.31
11,451
+4.44(+1.57%)
Feb 11, 2014
282.00
284.81
281.43
282.87
11,995
+4.51(+1.62%)
Feb 10, 2014
281.52
282.11
278.36
278.36
3,529
-2.43(-0.86%)
Feb 07, 2014
283.42
283.42
277.29
280.79
14,915
-0.44(-0.16%)
Feb 06, 2014
279.23
282.59
279.06
281.23
9,498
+3.91(+1.41%)
Feb 05, 2014
273.57
278.67
273.23
277.32
9,341
+6.95(+2.57%)
Feb 04, 2014
267.50
271.25
266.63
270.37
17,071
+8.48(+3.24%)
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
.