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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.66	31.66	31.25	31.32	2,546,887	-0.28(-0.88%)
Apr 29, 2019	31.50	31.71	31.46	31.60	1,079,608	+0.37(+1.19%)
Apr 26, 2019	31.12	31.29	31.10	31.22	1,495,664	-0.20(-0.65%)
Apr 25, 2019	31.35	31.56	31.31	31.43	1,401,802	+0.09(+0.30%)
Apr 24, 2019	31.56	31.57	31.30	31.34	1,699,745	-0.52(-1.63%)
Apr 23, 2019	31.81	31.93	31.76	31.86	1,371,119	-0.10(-0.32%)
Apr 22, 2019	31.88	32.02	31.84	31.96	1,416,480	+0.28(+0.88%)
Apr 18, 2019	31.68	31.72	31.56	31.68	1,802,440	-0.32(-0.99%)
Apr 17, 2019	32.03	32.04	31.82	32.00	1,148,089	+0.02(+0.06%)
Apr 16, 2019	31.83	32.03	31.78	31.98	1,265,882	+0.39(+1.24%)
Apr 15, 2019	31.70	31.72	31.59	31.59	1,005,126	-0.11(-0.35%)
Apr 12, 2019	31.61	31.76	31.53	31.70	2,157,438	+0.43(+1.37%)
Apr 11, 2019	31.08	31.35	31.04	31.27	2,027,281	+0.34(+1.11%)
Apr 10, 2019	30.90	31.00	30.79	30.93	2,560,692	-0.12(-0.39%)
Apr 09, 2019	30.95	31.16	30.88	31.05	2,300,473	-0.20(-0.62%)
Apr 08, 2019	31.12	31.28	31.08	31.24	2,142,601	+0.22(+0.72%)
Apr 05, 2019	31.22	31.24	30.95	31.02	2,217,394	-0.08(-0.27%)
Apr 04, 2019	31.21	31.32	31.09	31.10	1,916,331	-0.16(-0.51%)
Apr 03, 2019	31.21	31.34	31.09	31.26	4,341,328	+0.52(+1.69%)
Apr 02, 2019	30.78	30.90	30.66	30.74	2,604,345	-0.11(-0.36%)
Apr 01, 2019	30.42	30.93	30.36	30.85	4,310,074	+0.88(+2.94%)
Mar 29, 2019	30.31	30.34	29.95	29.97	3,436,638	+0.06(+0.19%)
Mar 28, 2019	30.04	30.17	29.84	29.91	2,639,224	-0.20(-0.65%)
Mar 27, 2019	30.43	30.48	30.01	30.11	4,737,516	-0.55(-1.79%)
Mar 26, 2019	30.79	30.82	30.51	30.66	3,283,127	+0.06(+0.21%)
Mar 25, 2019	30.72	30.89	30.18	30.59	4,056,566	-0.07(-0.24%)
Mar 22, 2019	31.04	31.10	30.46	30.67	6,147,026	-1.00(-3.17%)
Mar 21, 2019	31.68	31.79	31.61	31.67	2,732,372	-0.15(-0.47%)
Mar 20, 2019	32.30	32.32	31.71	31.82	3,449,928	-0.65(-1.99%)
Mar 19, 2019	32.65	32.75	32.39	32.47	1,517,097	+0.14(+0.43%)
Mar 18, 2019	32.38	32.43	32.24	32.33	1,189,367	+0.00(+0.00%)
Mar 15, 2019	32.27	32.48	32.17	32.33	2,108,605	-0.36(-1.10%)
Mar 14, 2019	32.31	32.72	32.29	32.69	1,613,672	+0.45(+1.41%)
Mar 13, 2019	32.32	32.35	32.18	32.23	1,826,032	+0.10(+0.32%)
Mar 12, 2019	32.51	32.54	32.02	32.13	2,282,867	-0.44(-1.36%)
Mar 11, 2019	32.44	32.67	32.44	32.58	1,650,522	+0.22(+0.69%)
Mar 08, 2019	32.59	32.74	32.29	32.35	1,573,732	-0.26(-0.79%)
Mar 07, 2019	32.84	32.86	32.50	32.61	1,767,915	-0.41(-1.23%)
Mar 06, 2019	33.23	33.25	32.91	33.02	1,840,965	-0.25(-0.75%)
Mar 05, 2019	33.59	33.60	33.25	33.27	1,755,035	-0.15(-0.44%)
Mar 04, 2019	33.60	33.72	33.33	33.42	2,557,407	-0.50(-1.47%)
Mar 01, 2019	33.54	33.93	33.45	33.92	2,577,820	+0.64(+1.92%)
Feb 28, 2019	33.02	33.48	32.97	33.28	2,604,479	+0.23(+0.70%)
Feb 27, 2019	32.72	33.18	32.72	33.05	2,392,570	+0.69(+2.12%)
Feb 26, 2019	32.38	32.60	32.34	32.36	1,583,168	-0.30(-0.91%)
Feb 25, 2019	32.70	32.82	32.63	32.66	1,355,194	+0.18(+0.54%)
Feb 22, 2019	32.49	32.53	32.26	32.48	1,503,323	-0.34(-1.04%)
Feb 21, 2019	32.75	32.93	32.69	32.83	2,605,331	+0.56(+1.75%)
Feb 20, 2019	32.26	32.45	32.19	32.26	1,543,764	+0.18(+0.55%)
Feb 19, 2019	31.99	32.26	31.95	32.09	1,367,442	-0.14(-0.43%)
Feb 15, 2019	32.48	32.48	32.21	32.23	1,214,991	-0.12(-0.37%)
Feb 14, 2019	32.11	32.44	32.10	32.35	1,861,315	-0.31(-0.96%)
Feb 13, 2019	32.64	32.78	32.53	32.66	1,218,782	+0.23(+0.71%)
Feb 12, 2019	32.36	32.62	32.34	32.43	1,344,965	+0.17(+0.52%)
Feb 11, 2019	32.27	32.34	32.12	32.26	783,915	+0.25(+0.78%)
Feb 08, 2019	32.08	32.16	31.95	32.01	1,087,131	-0.29(-0.89%)
Feb 07, 2019	32.47	32.59	32.23	32.30	2,964,448	-0.42(-1.27%)
Feb 06, 2019	32.49	32.85	32.48	32.72	1,513,100	-0.02(-0.06%)
Feb 05, 2019	32.85	32.90	32.59	32.73	1,921,184	-0.31(-0.95%)
Feb 04, 2019	32.99	33.23	32.97	33.05	1,236,064	+0.32(+0.99%)

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.