Quantcast

Barclays PLC Barclays Inverse US Treasury Composite ETN Historical Stock Prices

TAPR 
$23.5271
*  
0.9329
3.81%
Get TAPR Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading TAPR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TAPR After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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 24.47 23.5271 23.5271 23.5271 158
01/15/2019 24.47 24.69 24.46 24.46 666
01/14/2019 23.99 24.49 23.99 24.49 1,082
01/11/2019 24.26 24.26 23.99 24 848
01/10/2019 21.9 24.2 21.9 24.2 654
01/09/2019 25.62 25.62 23.79 23.79 1,941
01/08/2019 23.3 23.3 22.2791 23.28 1,662
01/07/2019 23.3176 23.3176 23.13 23.2689 500
01/04/2019 22.5 23.1999 22.43 23.1999 1,128
01/03/2019 22.93 22.93 21.73 21.9 6,695
01/02/2019 23.475 23.475 23.475 23.475 196
12/31/2018 23.5055 23.5055 23.5055 23.5055 00
12/28/2018 23.5055 23.5055 23.5055 23.5055 00
12/27/2018 23.13 23.5055 23.13 23.5055 400
12/26/2018 23.2 23.7626 23.0145 23.32 3,603
12/24/2018 24.39 24.39 24.39 24.39 100
12/21/2018 24.211 24.958 24.2 24.39 2,969
12/20/2018 23.8 24.49 23.36 24.46 39,528
12/19/2018 25.09 25.09 24.25 24.25 2,150
12/18/2018 26.19 26.2543 26 26.2543 1,900
12/17/2018 26.188 26.27 26.06 26.06 1,965
12/14/2018 26.022 26.022 26.022 26.022 100
12/13/2018 26.79 27.4199 26.7171 26.7171 12,482
12/12/2018 26.87 26.965 26.4714 26.81 2,050
12/11/2018 25.73 26.35 25.73 26.3 2,270
12/10/2018 26.14 26.2406 25.76 26.2406 1,834
12/07/2018 25.81 26.7001 25.81 26.7 1,870
12/06/2018 26.63 26.63 25.951 25.951 5,095
12/04/2018 28.5 28.5 26.83 27.33 8,308
12/03/2018 28.91 28.95 28.9 28.9 4,375
11/30/2018 29.29 29.55 29.27 29.4583 2,147
11/29/2018 29.58 29.58 29.3075 29.3075 2,050
11/28/2018 30.24 30.24 29.7013 29.7013 489
11/27/2018 29.627 29.627 29.627 29.627 527
11/26/2018 29.8535 29.8535 29.42 29.42 270
11/23/2018 29.34 29.34 29.34 29.34 200
11/21/2018 29.95 30.1 29.85 29.998 4,397
11/20/2018 29.56 29.94 28.8 29.84 4,579
11/19/2018 30.1 30.1 29.5733 29.5733 2,077
11/16/2018 30.07 30.6859 30 30 9,214
11/15/2018 30.1 30.126 29.99 30 3,511
11/14/2018 31.26 31.26 30.705 30.73 1,320
11/13/2018 31.48 31.48 31.2 31.25 583
11/12/2018 31.17 31.17 31.17 31.17 105
11/09/2018 32.453 32.453 31.5771 31.6582 4,901
11/08/2018 32.3 32.3 31.97 32.14 4,400
11/07/2018 32.14 32.32 31.1928 32.31 10,392
11/06/2018 32.25 32.25 31.85 32.228 7,691
11/05/2018 32.67 32.67 31.82 32 6,136
11/02/2018 31.701 32.28 31.622 32.22 4,646
11/01/2018 31.43 32 31.1 31.1 1,325
10/31/2018 31.13 31.37 30.3644 31.17 3,528
10/30/2018 30.37 30.5 30.37 30.5 705
10/29/2018 30.66 30.66 30.4611 30.4611 1,424
10/26/2018 30.03 30.07 29.9072 30.07 1,930
10/25/2018 30.9 30.9 30.9 30.9 00
10/24/2018 30.9 30.9 30.9 30.9 00
10/23/2018 31.23 31.23 30.1601 30.9 38,549
10/22/2018 31.53 32.1271 31.53 32.1232 1,433
10/19/2018 32.27 32.27 31.53 31.53 2,445
10/18/2018 31.75 31.75 31.75 31.75 1,597
10/17/2018 30.9999 31.25 30.9999 31.25 3,157
10/16/2018 31.0222 31.05 31.0222 31.05 651
10/15/2018 30.53 30.65 30.53 30.65 1,444
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TAPR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio