Barclays PLC Barclays Inverse US Treasury Composite ETN Historical Stock Prices

TAPR 
$26.97
*  
1.03
3.68%
Get TAPR Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading TAPR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TAPR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.48 27.69 26.97 26.97 2,273
12/06/2016 27.48 27.69 26.97 26.97 2,273
12/05/2016 28 28.4722 28 28 3,516
12/02/2016 27.92 27.92 26.8913 27.2513 1,082
12/01/2016 28.1 28.88 28.1 28.88 3,347
11/30/2016 26.92 27.49 26.7701 27.49 905
11/29/2016 25.94 26.42 25.5372 25.8109 3,222
11/28/2016 26.24 26.7106 25.8901 25.8901 1,845
11/25/2016 26.69 27.1 26.69 27.1 850
11/23/2016 26.83 27.66 26.83 26.8348 3,506
11/22/2016 26.5 26.61 26.06 26.301 1,479
11/21/2016 26.55 26.55 25.84 26.4268 6,403
11/18/2016 26.42 27.0852 26.3 26.61 7,453
11/17/2016 25.62 26.4699 25.62 26.12 6,390
11/16/2016 25.61 25.61 25.07 25.07 7,558
11/15/2016 25.69 25.69 25.0707 25.5 6,061
11/14/2016 25.13 25.5 24.73 25.23 15,268
11/11/2016 24.62 24.62 24.45 24.45 1,372
11/10/2016 24.1 24.35 23.59 23.88 5,889
11/09/2016 22.02 23.765 22.02 23.59 2,672
11/08/2016 20.4914 21.1077 20.4914 21.1077 1,289
11/07/2016 20.6694 20.6694 20.6694 20.6694 250
11/04/2016 20.41 20.41 20.05 20.28 2,400
11/03/2016 20.42 20.75 20.42 20.75 1,000
11/02/2016 20.46 20.51 19.8898 20.3 4,562
11/01/2016 21.1 21.1 21.1 21.1 235
10/31/2016 20.87 20.9 20.825 20.9 407
10/28/2016 21.13 21.13 21.02 21.02 200
10/27/2016 20.57 21.16 20.57 20.95 1,153
10/26/2016 20.3 20.31 19.97 19.97 1,155
10/25/2016 20.15 20.15 20.15 20.15 00
10/24/2016 19.92 20.15 19.92 20.15 400
10/21/2016 19.77 19.77 19.77 19.77 100
10/20/2016 19.5 19.72 19.5 19.71 550
10/19/2016 19.86 19.906 19.86 19.906 470
10/18/2016 20.32 20.32 19.8615 19.8615 600
10/17/2016 19.93 20.29 19.93 19.998 4,600
10/14/2016 19.85 19.85 19.85 19.85 100
10/13/2016 19.74 19.74 19.4199 19.4199 873
10/12/2016 19.9999 20.41 19.9999 20.04 1,106
10/11/2016 20.31 20.31 19.8726 19.8726 930
10/10/2016 20 20.1299 19.8774 19.8774 885
10/07/2016 19.4299 19.688 19.4299 19.688 435
10/06/2016 19.44 19.47 19.3 19.34 814
10/05/2016 19.1199 19.35 19.044 19.3 2,320
10/04/2016 18.3299 18.7001 18.17 18.7001 1,025
10/03/2016 17.61 17.76 17.61 17.76 415
09/30/2016 17.8632 17.8632 17.7772 17.7772 653
09/29/2016 17.44 17.44 17.01 17.01 1,335
09/28/2016 17.13 17.1728 17.13 17.15 1,014
09/27/2016 17.01 17.01 17.01 17.01 400
09/26/2016 17.9 17.9 17.63 17.63 735
09/23/2016 18.1699 18.1699 17.7524 17.7524 300
09/22/2016 17.8428 17.91 17.72 17.91 1,106
09/21/2016 19.0399 19.0399 18.4876 18.4876 813
09/20/2016 18.34 18.7899 18.34 18.7899 1,800
09/19/2016 18.92 19.2499 18.91 19.2399 3,335
09/16/2016 19.15 19.17 19.0699 19.1199 1,073
09/15/2016 19.4 19.48 19.4 19.48 545
09/14/2016 18.91 18.91 18.89 18.91 400
09/13/2016 18.69 19.3399 18.69 19.3399 2,869
09/12/2016 18.23 18.4 18.23 18.4 296
09/09/2016 18.6481 18.718 18.39 18.6442 2,120
09/08/2016 17.44 17.44 17.44 17.44 00
09/07/2016 17.44 17.44 17.44 17.44 00
09/06/2016 17.44 17.44 17.44 17.44 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?