Skip to main content

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

29.57 -0.11 (-0.37%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.18 27.18 27.18 0 -0.04(-0.14%)
Dec 29, 2016 27.20 27.27 27.08 27.21 63,108 -0.01(-0.03%)
Dec 28, 2016 27.36 27.36 27.19 27.22 11,544 -0.14(-0.51%)
Dec 27, 2016 27.40 27.40 27.33 27.36 16,741 +0.07(+0.24%)
Dec 23, 2016 27.30 27.30 27.30 0 -0.07(-0.24%)
Dec 22, 2016 27.42 27.42 27.33 27.36 3,896 +0.01(+0.03%)
Dec 21, 2016 27.39 27.39 27.30 27.35 22,911 -0.06(-0.20%)
Dec 20, 2016 27.38 27.46 27.38 27.41 9,102 +0.11(+0.41%)
Dec 19, 2016 27.38 27.45 27.30 27.30 30,862 -0.16(-0.58%)
Dec 16, 2016 27.47 27.48 27.39 27.46 6,010 -0.05(-0.17%)
Dec 15, 2016 27.44 27.53 27.38 27.50 45,706 +0.07(+0.27%)
Dec 14, 2016 27.05 27.43 27.00 27.43 25,642 +0.29(+1.07%)
Dec 13, 2016 27.17 27.20 27.14 27.14 5,128 -0.02(-0.07%)
Dec 12, 2016 27.24 27.24 27.16 27.16 4,487 +0.00(+0.00%)
Dec 09, 2016 27.08 27.21 26.99 27.16 12,526 +0.16(+0.57%)
Dec 08, 2016 27.01 27.13 27.00 27.00 2,672 +0.03(+0.12%)
Dec 07, 2016 27.02 27.02 26.89 26.97 13,269 -0.09(-0.35%)
Dec 06, 2016 27.09 27.10 27.01 27.06 13,477 -0.02(-0.07%)
Dec 05, 2016 27.18 27.18 26.99 27.08 17,200 +0.00(+0.00%)
Dec 02, 2016 27.14 27.14 26.99 27.08 15,699 -0.05(-0.17%)
Dec 01, 2016 27.24 27.28 27.11 27.13 43,115 +0.06(+0.21%)
Nov 30, 2016 27.06 27.08 27.00 27.07 11,268 +0.14(+0.51%)
Nov 29, 2016 27.00 27.00 26.92 26.93 35,369 +0.00(+0.01%)
Nov 28, 2016 26.91 27.00 26.88 26.93 8,339 -0.13(-0.49%)
Nov 25, 2016 26.93 27.08 26.93 27.06 4,575 +0.13(+0.49%)
Nov 23, 2016 26.93 26.93 26.93 0 +0.07(+0.24%)
Nov 22, 2016 26.88 26.92 26.86 26.87 64,157 -0.09(-0.35%)
Nov 21, 2016 26.97 27.03 26.92 26.96 17,089 -0.05(-0.17%)
Nov 18, 2016 26.89 27.03 26.84 27.01 45,555 +0.11(+0.42%)
Nov 17, 2016 26.79 26.90 26.76 26.90 22,225 +0.21(+0.77%)
Nov 16, 2016 26.83 26.83 26.68 26.69 8,560 -0.10(-0.38%)
Nov 15, 2016 26.73 26.79 26.69 26.79 14,616 -0.02(-0.07%)
Nov 14, 2016 26.74 26.82 26.65 26.81 38,608 +0.20(+0.74%)
Nov 11, 2016 26.51 26.61 26.46 26.61 9,740 +0.11(+0.42%)
Nov 10, 2016 26.50 26.52 26.38 26.50 32,039 +0.10(+0.40%)
Nov 09, 2016 26.17 26.43 26.07 26.40 17,654 +0.40(+1.54%)
Nov 08, 2016 25.91 26.02 25.91 26.00 1,174 +0.11(+0.43%)
Nov 07, 2016 25.93 25.93 25.88 25.89 1,233 +0.11(+0.44%)
Nov 04, 2016 25.83 25.83 25.77 25.77 3,086 -0.11(-0.43%)
Nov 03, 2016 25.88 25.88 25.88 25.88 497 -0.01(-0.05%)
Nov 02, 2016 25.89 25.90 25.84 25.90 3,647 -0.03(-0.12%)
Nov 01, 2016 26.00 26.04 25.92 25.93 7,606 -0.03(-0.13%)
Oct 31, 2016 25.95 25.98 25.95 25.96 3,229 -0.03(-0.11%)
Oct 28, 2016 26.06 26.06 25.98 25.99 9,657 -0.01(-0.04%)
Oct 27, 2016 26.03 26.03 25.99 26.00 2,875 +0.21(+0.83%)
Oct 25, 2016 25.78 17 -0.09(-0.36%)
Oct 24, 2016 25.86 25.88 25.80 25.88 849 +0.07(+0.29%)
Oct 21, 2016 25.82 25.83 25.80 25.80 1,416 -0.05(-0.20%)
Oct 20, 2016 25.81 25.85 25.81 25.85 2,561 +0.04(+0.16%)
Oct 19, 2016 25.82 25.82 25.76 25.81 6,633 -0.05(-0.18%)
Oct 18, 2016 25.92 25.92 25.84 25.86 1,150 +0.00(+0.01%)
Oct 17, 2016 25.87 25.90 25.85 25.85 4,914 -0.07(-0.28%)
Oct 14, 2016 25.87 25.92 25.87 25.93 13,446 +0.11(+0.41%)
Oct 13, 2016 25.88 25.88 25.79 25.82 9,753 -0.11(-0.41%)
Oct 12, 2016 26.16 26.16 25.90 25.93 4,030 +0.03(+0.12%)
Oct 11, 2016 25.59 25.91 25.59 25.90 1,875 +0.00(+0.00%)
Oct 10, 2016 25.89 25.91 25.88 25.90 2,633 +0.09(+0.36%)
Oct 07, 2016 25.82 25.89 25.80 25.80 11,317 -0.07(-0.29%)
Oct 06, 2016 25.88 25.89 25.82 25.88 3,326 +0.04(+0.14%)
Oct 05, 2016 25.74 25.85 25.74 25.84 3,033 +0.10(+0.37%)
Oct 04, 2016 25.68 25.75 25.68 25.75 1,251 +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.