Skip to main content

Short 7 10 Year Treasury -1X ETF (NY: TBX )

29.44 +0.17 (+0.58%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 29.91 29.99 29.91 29.91 16,419 -0.17(-0.58%)
Oct 26, 2012 30.11 30.08 30.08 30.08 5,306 -0.15(-0.49%)
Oct 25, 2012 30.32 30.32 30.21 30.23 3,976 +0.10(+0.33%)
Oct 24, 2012 30.12 30.13 30.10 30.13 10,720 +0.02(+0.08%)
Oct 23, 2012 30.18 30.18 30.09 30.11 15,788 -0.03(-0.10%)
Oct 19, 2012 30.20 30.20 30.14 30.14 5,576 -0.14(-0.45%)
Oct 18, 2012 30.26 30.28 30.26 30.28 2,501 +0.04(+0.12%)
Oct 17, 2012 30.13 30.24 30.13 30.24 13,399 +0.20(+0.68%)
Oct 16, 2012 30.00 30.04 30.00 30.03 866 +0.15(+0.50%)
Oct 15, 2012 29.89 29.89 29.89 29.89 5,197 +0.06(+0.20%)
Oct 12, 2012 29.90 29.90 29.83 29.83 3,172 -0.18(-0.58%)
Oct 11, 2012 30.04 30.06 30.00 30.00 11,169 -0.03(-0.09%)
Oct 10, 2012 30.06 30.07 30.02 30.03 30,423 +0.01(+0.03%)
Oct 09, 2012 29.98 30.02 29.98 30.02 866 +0.00(+0.00%)
Oct 06, 2012 30.02 30.02 30.02 0 +0.00(+0.00%)
Oct 05, 2012 30.02 30.02 30.02 30.02 151 +0.10(+0.34%)
Oct 04, 2012 29.82 29.92 29.82 29.92 1,407 +0.09(+0.30%)
Oct 02, 2012 29.82 29.83 29.83 29.83 2,274 +0.02(+0.07%)
Oct 01, 2012 29.83 29.83 29.81 29.81 3,284 +0.02(+0.07%)
Sep 28, 2012 29.78 29.79 29.78 29.79 335 -0.06(-0.20%)
Sep 27, 2012 29.88 29.88 29.84 29.84 1,081 +0.03(+0.10%)
Sep 26, 2012 29.83 29.84 29.81 29.81 9,124 -0.14(-0.47%)
Sep 25, 2012 30.01 30.01 29.95 29.95 1,039 -0.06(-0.22%)
Sep 24, 2012 30.07 30.07 30.02 30.02 5,414 -0.14(-0.46%)
Sep 20, 2012 30.05 30.16 30.16 30.16 1,516 -0.07(-0.24%)
Sep 19, 2012 30.20 30.25 30.20 30.23 22,001 +0.00(+0.00%)
Sep 18, 2012 30.24 30.26 30.19 30.23 36,092 -0.06(-0.21%)
Sep 17, 2012 30.32 30.32 30.30 30.30 11,844 -0.08(-0.27%)
Sep 14, 2012 30.31 30.47 30.31 30.38 48,678 +0.00(+0.00%)
Sep 13, 2012 30.10 30.38 30.07 30.38 4,656 +0.16(+0.52%)
Sep 12, 2012 30.19 30.24 30.19 30.22 4,765 +0.14(+0.46%)
Sep 11, 2012 30.05 30.10 30.05 30.08 2,165 +0.06(+0.18%)
Sep 10, 2012 30.04 30.08 30.03 30.03 10,360 +0.01(+0.03%)
Sep 07, 2012 29.93 30.02 29.93 30.02 5,551 -0.04(-0.14%)
Sep 06, 2012 30.02 30.07 30.02 30.06 3,151 +0.22(+0.73%)
Sep 05, 2012 29.84 29.84 29.83 29.84 517 +0.01(+0.03%)
Sep 04, 2012 29.76 29.83 29.76 29.83 290 +0.04(+0.12%)
Aug 31, 2012 29.85 29.90 29.79 29.80 12,558 -0.19(-0.63%)
Aug 30, 2012 29.95 30.00 29.93 29.99 15,594 -0.02(-0.05%)
Aug 28, 2012 29.99 30.00 30.00 30.00 4,007 -0.02(-0.06%)
Aug 27, 2012 30.05 30.09 30.02 30.02 3,554 -0.10(-0.34%)
Aug 24, 2012 30.12 30.12 30.12 30.12 11,061 +0.03(+0.09%)
Aug 23, 2012 30.09 30.10 30.07 30.09 24,494 -0.10(-0.34%)
Aug 22, 2012 30.28 30.31 30.19 30.19 2,739 -0.20(-0.64%)
Aug 21, 2012 30.43 30.49 30.39 30.39 1,754 -0.06(-0.21%)
Aug 20, 2012 30.48 30.48 30.36 30.45 3,317 +0.04(+0.12%)
Aug 17, 2012 30.49 30.49 30.42 30.42 1,115 -0.09(-0.30%)
Aug 16, 2012 30.45 30.56 30.45 30.51 33,384 +0.07(+0.24%)
Aug 15, 2012 30.39 30.45 30.37 30.43 138,101 +0.14(+0.46%)
Aug 14, 2012 30.25 30.31 30.21 30.30 7,256 +0.30(+1.02%)
Aug 13, 2012 29.99 29.99 29.99 29.99 866 -0.14(-0.46%)
Aug 10, 2012 30.15 30.26 30.13 30.13 7,797 -0.07(-0.24%)
Aug 09, 2012 30.25 30.27 30.20 30.20 3,094 +0.10(+0.34%)
Aug 07, 2012 30.10 30.10 30.10 30.10 216 +0.12(+0.40%)
Aug 06, 2012 29.98 29.98 29.98 29.98 324 -0.03(-0.09%)
Aug 03, 2012 29.85 30.01 29.85 30.01 270 +0.46(+1.56%)
Aug 02, 2012 29.70 29.70 29.54 29.55 2,815 -0.23(-0.78%)
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.