Quantcast

ProShares UltraPro Short 20 Year Treasury Historical Stock Prices

(ETF)
TTT 
$29.25
*  
0.64
2.24%
Get TTT Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading TTT now


Community Rating:
View:    TTT 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

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

Select the Timeframe:

Results for: 3 Month, From 19-JAN-2018 TO 19-APR-2018

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 28.95 29.28 28.79 29.25 74,402
04/19/2018 28.57 28.97 28.52 28.61 77,441
04/18/2018 27.3 27.97 27.25 27.97 41,501
04/17/2018 27.53 27.6 27.07 27.27 69,703
04/16/2018 27.92 28.03 27.5 27.53 38,825
04/13/2018 27.79 27.8 27.42 27.52 47,714
04/12/2018 27.44 27.85 27.4389 27.72 127,387
04/11/2018 26.9 27.25 26.83 27.12 202,791
04/10/2018 27.28 27.59 27.22 27.38 65,412
04/09/2018 27.72 27.9 27.26 27.26 39,917
04/06/2018 27.67 27.95 27.32 27.37 100,615
04/05/2018 28.12 28.325 28 28.31 144,170
04/04/2018 27.23 27.72 27.17 27.7 132,652
04/03/2018 27.25 27.56 27.18 27.54 67,316
04/02/2018 27.19 27.36 26.59 26.92 154,512
03/29/2018 27.26 27.28 26.75 27.01 166,491
03/28/2018 27.32 27.62 27.21 27.47 117,150
03/27/2018 28.45 28.45 27.54 27.62 163,911
03/26/2018 28.32 28.58 28.02 28.52 76,104
03/23/2018 28.58 28.6 28.06 28.22 157,280
03/22/2018 28.07 28.544 27.7231 28.14 182,361
03/21/2018 29.36 29.64 28.79 28.97 128,773
03/20/2018 29.12 29.15 28.9 29.1 83,030
03/19/2018 28.91 28.92 28.4 28.73 69,459
03/16/2018 28.48 28.66 28.36 28.5 194,924
03/15/2018 28.17 28.39 27.98 28.15 246,650
03/14/2018 28.73 28.75 28.0217 28.15 176,558
03/13/2018 29.06 29.4 28.75 28.86 136,819
03/12/2018 29.58 29.64 29.31 29.32 54,398
03/09/2018 29.8 30.1 29.6 29.87 71,054
03/08/2018 29.54 29.54 29.05 29.28 37,600
03/07/2018 29.37 29.809 29.295 29.809 40,074
03/06/2018 29.54 29.66 29.28 29.66 54,498
03/05/2018 29.24 30.03 29.205 29.77 70,147
03/02/2018 29.07 29.67 29.07 29.55 126,478
03/01/2018 29.48 29.65 28.6 28.85 226,126
02/28/2018 29.59 29.76 29.34 29.37 182,975
02/27/2018 29.54 30.5199 29.54 29.94 91,468
02/26/2018 29.43 29.965 29.3398 29.88 123,905
02/23/2018 30.05 30.1704 29.73 29.89 68,571
02/22/2018 30.53 30.799 30.22 30.66 179,450
02/21/2018 29.83 31.13 29.83 30.97 89,933
02/20/2018 29.83 30.175 29.66 29.89 73,673
02/16/2018 29.22 29.74 29.09 29.49 106,526
02/15/2018 29.82 29.97 29.37 29.91 213,729
02/14/2018 29.66 30.42 29.62 30.23 87,837
02/13/2018 29.49 29.6779 29.26 29.31 48,657
02/12/2018 29.55 29.8401 29.03 29.64 178,258
02/09/2018 29.95 30.14 29.2 30.09 146,506
02/08/2018 29.97 30.1 29 29.46 322,676
02/07/2018 28.48 29.56 28.26 29.37 364,470
02/06/2018 28.24 28.73 27.9 28.52 363,049
02/05/2018 29.18 29.53 27.261 27.97 494,373
02/02/2018 28.49 29.13 28.33 28.86 573,250
02/01/2018 26.9 28.1003 26.8662 28.05 107,284
01/31/2018 26.76 27.4 26.7195 26.85 267,840
01/30/2018 27.18 27.58 27.16 27.33 147,933
01/29/2018 26.79 27.17 26.79 26.84 86,739
01/26/2018 26.265 26.63 26.24 26.42 61,751
01/25/2018 26.63 26.8482 25.99 26.02 236,947
01/24/2018 26.83 27.03 26.64 26.72 99,736
01/23/2018 26.24 26.53 25.95 26.24 59,248
01/22/2018 26.53 26.71 26.27 26.6 119,783
01/19/2018 26.47 26.75 26.39 26.68 83,713
*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?

Smart Portfolio