Skip to main content

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

29.56 +0.18 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 26.84 26.84 26.84 0 -0.04(-0.14%)
Dec 29, 2016 26.87 26.93 26.75 26.88 63,891 -0.01(-0.03%)
Dec 28, 2016 27.03 27.03 26.86 26.89 11,687 -0.14(-0.51%)
Dec 27, 2016 27.06 27.06 27.00 27.03 16,949 +0.07(+0.24%)
Dec 23, 2016 26.96 26.96 26.96 0 -0.07(-0.24%)
Dec 22, 2016 27.08 27.08 26.99 27.03 3,945 +0.01(+0.03%)
Dec 21, 2016 27.05 27.05 26.96 27.02 23,196 -0.06(-0.20%)
Dec 20, 2016 27.05 27.12 27.05 27.07 9,215 +0.11(+0.41%)
Dec 19, 2016 27.05 27.12 26.96 26.96 31,246 -0.16(-0.58%)
Dec 16, 2016 27.13 27.14 27.05 27.12 6,085 -0.05(-0.17%)
Dec 15, 2016 27.10 27.19 27.05 27.17 46,273 +0.07(+0.27%)
Dec 14, 2016 26.71 27.09 26.67 27.09 25,961 +0.29(+1.07%)
Dec 13, 2016 26.83 26.87 26.81 26.81 5,191 -0.02(-0.07%)
Dec 12, 2016 26.91 26.91 26.82 26.82 4,543 +0.00(+0.00%)
Dec 09, 2016 26.75 26.88 26.66 26.82 12,681 +0.15(+0.57%)
Dec 08, 2016 26.68 26.80 26.67 26.67 2,705 +0.03(+0.12%)
Dec 07, 2016 26.69 26.69 26.56 26.64 13,434 -0.09(-0.35%)
Dec 06, 2016 26.76 26.77 26.68 26.73 13,644 -0.02(-0.07%)
Dec 05, 2016 26.84 26.84 26.66 26.75 17,414 +0.00(+0.00%)
Dec 02, 2016 26.81 26.81 26.66 26.75 15,894 -0.05(-0.17%)
Dec 01, 2016 26.91 26.94 26.78 26.80 43,650 +0.06(+0.21%)
Nov 30, 2016 26.73 26.75 26.67 26.74 11,408 +0.14(+0.51%)
Nov 29, 2016 26.67 26.67 26.59 26.60 35,808 +0.00(+0.01%)
Nov 28, 2016 26.58 26.67 26.55 26.60 8,442 -0.13(-0.49%)
Nov 25, 2016 26.60 26.75 26.60 26.73 4,631 +0.13(+0.49%)
Nov 23, 2016 26.60 26.60 26.60 0 +0.06(+0.24%)
Nov 22, 2016 26.55 26.59 26.53 26.54 64,954 -0.09(-0.35%)
Nov 21, 2016 26.64 26.69 26.59 26.63 17,301 -0.05(-0.17%)
Nov 18, 2016 26.56 26.69 26.51 26.68 46,121 +0.11(+0.42%)
Nov 17, 2016 26.46 26.57 26.43 26.57 22,501 +0.20(+0.77%)
Nov 16, 2016 26.50 26.50 26.35 26.36 8,667 -0.10(-0.38%)
Nov 15, 2016 26.40 26.46 26.36 26.46 14,797 -0.02(-0.07%)
Nov 14, 2016 26.41 26.49 26.32 26.48 39,088 +0.19(+0.74%)
Nov 11, 2016 26.19 26.29 26.13 26.29 9,861 +0.11(+0.42%)
Nov 10, 2016 26.18 26.20 26.06 26.18 32,437 +0.10(+0.40%)
Nov 09, 2016 25.85 26.10 25.75 26.07 17,873 +0.40(+1.54%)
Nov 08, 2016 25.60 25.70 25.59 25.68 1,189 +0.11(+0.43%)
Nov 07, 2016 25.61 25.61 25.56 25.57 1,248 +0.11(+0.44%)
Nov 04, 2016 25.51 25.51 25.46 25.46 3,124 -0.11(-0.43%)
Nov 03, 2016 25.56 25.57 25.56 25.57 503 -0.01(-0.05%)
Nov 02, 2016 25.57 25.58 25.52 25.58 3,692 -0.03(-0.12%)
Nov 01, 2016 25.68 25.72 25.61 25.61 7,701 -0.03(-0.13%)
Oct 31, 2016 25.63 25.66 25.63 25.64 3,269 -0.03(-0.11%)
Oct 28, 2016 25.74 25.74 25.66 25.67 9,777 -0.01(-0.04%)
Oct 27, 2016 25.71 25.71 25.67 25.68 2,911 +0.21(+0.83%)
Oct 25, 2016 25.47 17 -0.09(-0.36%)
Oct 24, 2016 25.54 25.56 25.49 25.56 859 +0.07(+0.29%)
Oct 21, 2016 25.50 25.51 25.49 25.49 1,433 -0.05(-0.20%)
Oct 20, 2016 25.49 25.54 25.49 25.54 2,593 +0.04(+0.16%)
Oct 19, 2016 25.50 25.50 25.44 25.49 6,715 -0.05(-0.18%)
Oct 18, 2016 25.61 25.61 25.52 25.54 1,165 +0.00(+0.01%)
Oct 17, 2016 25.55 25.58 25.54 25.54 4,975 -0.07(-0.28%)
Oct 14, 2016 25.55 25.61 25.55 25.61 13,613 +0.11(+0.41%)
Oct 13, 2016 25.56 25.56 25.48 25.50 9,874 -0.11(-0.41%)
Oct 12, 2016 25.84 25.84 25.58 25.61 4,080 +0.03(+0.12%)
Oct 11, 2016 25.27 25.60 25.27 25.58 1,898 +0.00(+0.00%)
Oct 10, 2016 25.57 25.60 25.56 25.58 2,666 +0.09(+0.36%)
Oct 07, 2016 25.50 25.57 25.49 25.49 11,457 -0.07(-0.29%)
Oct 06, 2016 25.56 25.57 25.50 25.56 3,368 +0.03(+0.14%)
Oct 05, 2016 25.42 25.53 25.42 25.52 3,071 +0.09(+0.37%)
Oct 04, 2016 25.37 25.43 25.37 25.43 1,267 +0.11(+0.44%)
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.