Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Short 20 Year Treasury -3X ETF (NY: TTT )

83.21 -1.87 (-2.20%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 84.81 85.45 83.89 85.08 13,630 +2.06(+2.48%)
Apr 29, 2024 83.96 84.41 83.00 83.02 21,312 -2.08(-2.44%)
Apr 26, 2024 85.19 85.34 84.00 85.10 7,797 -1.59(-1.83%)
Apr 25, 2024 87.57 87.57 86.14 86.69 26,239 +1.94(+2.28%)
Apr 24, 2024 84.22 85.72 84.00 84.75 7,715 +1.93(+2.33%)
Apr 23, 2024 83.88 83.89 79.18 82.82 13,257 +0.22(+0.27%)
Apr 22, 2024 83.77 83.77 82.43 82.60 8,213 +0.16(+0.19%)
Apr 19, 2024 81.67 83.03 81.56 82.44 13,663 -0.73(-0.87%)
Apr 18, 2024 82.15 83.72 82.15 83.17 10,402 +1.25(+1.52%)
Apr 17, 2024 83.10 84.23 81.72 81.92 14,915 -2.47(-2.93%)
Apr 16, 2024 85.22 86.02 84.00 84.40 28,457 +1.51(+1.82%)
Apr 15, 2024 81.57 84.02 81.57 82.89 34,973 +4.08(+5.18%)
Apr 12, 2024 78.87 78.87 77.63 78.81 12,953 -1.58(-1.96%)
Apr 11, 2024 79.13 81.20 79.13 80.39 27,886 +1.13(+1.43%)
Apr 10, 2024 76.79 79.76 76.79 79.25 31,319 +4.85(+6.53%)
Apr 09, 2024 75.03 75.35 74.25 74.40 6,722 -2.06(-2.70%)
Apr 08, 2024 76.71 77.04 76.27 76.46 6,175 +0.35(+0.46%)
Apr 05, 2024 75.57 76.11 74.98 76.11 5,872 +2.76(+3.76%)
Apr 04, 2024 73.48 74.83 73.30 73.35 9,757 -1.50(-2.01%)
Apr 03, 2024 76.54 77.05 74.84 74.85 45,593 +0.38(+0.51%)
Apr 02, 2024 75.50 76.10 74.46 74.47 37,683 +1.00(+1.36%)
Apr 01, 2024 70.26 73.50 70.25 73.47 22,713 +4.10(+5.91%)
Mar 28, 2024 69.85 69.85 68.61 69.37 5,600 -0.12(-0.18%)
Mar 27, 2024 70.99 70.99 69.49 69.49 6,912 -1.66(-2.34%)
Mar 26, 2024 71.85 71.91 71.15 71.15 1,675 -0.86(-1.19%)
Mar 25, 2024 71.79 72.13 71.70 72.01 1,880 +1.14(+1.61%)
Mar 22, 2024 70.19 70.95 70.02 70.87 8,172 -2.19(-3.00%)
Mar 21, 2024 72.22 73.56 72.22 73.06 30,628 -0.28(-0.39%)
Mar 20, 2024 72.77 73.57 72.06 73.34 15,038 +0.28(+0.38%)
Mar 19, 2024 73.34 73.50 72.42 73.07 11,147 -0.75(-1.02%)
Mar 18, 2024 73.30 74.01 73.03 73.82 7,954 +0.98(+1.35%)
Mar 15, 2024 72.79 73.02 72.31 72.84 8,777 -0.16(-0.22%)
Mar 14, 2024 71.31 73.14 71.31 73.00 17,717 +3.35(+4.81%)
Mar 13, 2024 69.26 70.01 69.26 69.65 13,926 +1.00(+1.46%)
Mar 12, 2024 68.41 68.73 68.15 68.65 7,835 +1.89(+2.83%)
Mar 11, 2024 66.12 67.25 66.12 66.76 3,954 +0.12(+0.18%)
Mar 08, 2024 66.47 67.00 66.44 66.64 2,910 +0.39(+0.58%)
Mar 07, 2024 65.53 67.16 65.53 66.26 12,805 +0.11(+0.17%)
Mar 06, 2024 67.04 67.13 65.87 66.14 11,408 -1.05(-1.56%)
Mar 05, 2024 67.83 67.91 66.67 67.19 9,507 -2.97(-4.23%)
Mar 04, 2024 70.68 70.90 69.50 70.16 7,583 +0.81(+1.17%)
Mar 01, 2024 71.89 71.89 69.19 69.35 7,329 -1.31(-1.85%)
Feb 29, 2024 71.22 71.22 70.30 70.66 5,344 -1.23(-1.72%)
Feb 28, 2024 73.19 73.19 71.89 71.89 3,134 -1.48(-2.01%)
Feb 27, 2024 72.56 73.60 72.17 73.37 133,287 +1.44(+2.00%)
Feb 26, 2024 70.89 72.56 70.50 71.93 7,738 +0.78(+1.10%)
Feb 23, 2024 73.65 73.65 70.84 71.15 9,046 -3.11(-4.19%)
Feb 22, 2024 74.81 74.86 74.00 74.26 14,909 -0.74(-0.98%)
Feb 21, 2024 73.65 75.59 73.61 75.00 7,688 +1.38(+1.87%)
Feb 20, 2024 73.67 73.69 72.68 73.62 6,455 -0.01(-0.01%)
Feb 16, 2024 74.28 74.42 73.51 73.63 16,377 +1.11(+1.53%)
Feb 15, 2024 71.55 72.97 71.29 72.52 10,139 -1.00(-1.35%)
Feb 14, 2024 74.67 74.76 72.82 73.52 24,707 -0.79(-1.07%)
Feb 13, 2024 73.14 74.40 72.79 74.31 28,754 +3.57(+5.05%)
Feb 12, 2024 70.85 71.97 70.59 70.74 10,790 -0.13(-0.19%)
Feb 09, 2024 71.27 71.27 70.64 70.87 2,582 +0.20(+0.29%)
Feb 08, 2024 70.36 71.44 70.21 70.67 15,483 +1.62(+2.34%)
Feb 07, 2024 68.99 69.34 68.02 69.05 15,789 +0.77(+1.13%)
Feb 06, 2024 69.92 69.92 67.96 68.28 14,915 -1.84(-2.63%)
Feb 05, 2024 69.02 70.51 68.59 70.12 19,278 +4.16(+6.31%)
Feb 02, 2024 65.73 66.86 65.06 65.96 21,026 +3.79(+6.10%)
Feb 01, 2024 63.57 63.81 61.10 62.17 37,102 -3.89(-5.89%)
Jan 31, 2024 66.71 67.18 65.28 66.06 44,130 -1.70(-2.51%)
Jan 30, 2024 68.06 69.85 67.76 67.76 15,704 -1.60(-2.31%)
Jan 29, 2024 70.78 71.25 69.04 69.36 8,211 -2.75(-3.81%)
Jan 26, 2024 72.00 72.58 71.56 72.11 5,763 +0.38(+0.53%)
Jan 25, 2024 71.60 72.20 71.02 71.73 23,311 -1.37(-1.87%)
Jan 24, 2024 70.39 73.22 70.39 73.10 12,927 +1.53(+2.14%)
Jan 23, 2024 71.60 72.90 70.57 71.57 10,140 +1.62(+2.31%)
Jan 22, 2024 69.38 70.62 68.97 69.96 32,080 -1.32(-1.86%)
Jan 19, 2024 72.08 72.96 71.12 71.28 15,600 -0.61(-0.85%)
Jan 18, 2024 70.52 72.36 69.98 71.89 23,847 +2.04(+2.92%)
Jan 17, 2024 70.05 70.88 69.33 69.85 28,089 +0.39(+0.56%)
Jan 16, 2024 67.70 70.00 67.42 69.46 26,143 +3.40(+5.15%)
Jan 12, 2024 65.39 66.21 64.40 66.06 249,554 +0.35(+0.54%)
Jan 11, 2024 66.77 67.83 65.61 65.71 431,396 -0.79(-1.18%)
Jan 10, 2024 65.12 66.49 64.90 66.49 20,520 +1.18(+1.81%)
Jan 09, 2024 65.76 65.76 64.78 65.31 8,941 +0.82(+1.28%)
Jan 08, 2024 66.51 66.58 64.18 64.49 20,085 -1.68(-2.53%)
Jan 05, 2024 65.90 66.46 63.61 66.17 64,105 +1.86(+2.90%)
Jan 04, 2024 64.09 64.72 63.65 64.30 20,314 +2.79(+4.53%)
Jan 03, 2024 64.00 64.18 61.14 61.51 35,898 -0.65(-1.04%)
Jan 02, 2024 62.66 62.77 61.74 62.16 61,677 +1.19(+1.95%)
Dec 29, 2023 60.89 61.21 59.44 60.97 33,138 +1.42(+2.39%)
Dec 28, 2023 58.90 60.00 58.20 59.55 30,531 +1.25(+2.14%)
Dec 27, 2023 59.45 59.80 58.30 58.30 16,057 -3.21(-5.22%)
Dec 26, 2023 61.99 61.99 61.29 61.51 6,845 -0.39(-0.63%)
Dec 22, 2023 60.25 62.19 60.25 61.90 20,679 +0.75(+1.23%)
Dec 21, 2023 59.48 61.34 59.48 61.15 18,816 +1.30(+2.18%)
Dec 20, 2023 60.44 61.50 59.74 59.85 19,065 -1.26(-2.06%)
Dec 19, 2023 60.98 61.43 60.45 61.11 17,013 -0.81(-1.30%)
Dec 18, 2023 62.26 62.42 61.25 61.92 18,273 +1.41(+2.34%)
Dec 15, 2023 61.62 61.62 58.61 60.50 18,600 -0.25(-0.41%)
Dec 14, 2023 63.42 64.90 60.74 60.75 68,953 -4.89(-7.44%)
Dec 13, 2023 69.42 69.67 65.32 65.64 59,168 -4.95(-7.01%)
Dec 12, 2023 71.58 72.36 70.51 70.59 15,380 -0.65(-0.92%)
Dec 11, 2023 71.99 72.64 71.10 71.24 26,973 +0.38(+0.53%)
Dec 08, 2023 70.85 71.92 70.46 70.86 36,759 +2.07(+3.01%)
Dec 07, 2023 68.97 69.52 67.43 68.79 33,918 +1.19(+1.76%)
Dec 06, 2023 69.64 69.90 67.33 67.60 33,364 -3.27(-4.62%)
Dec 05, 2023 73.01 73.01 70.63 70.87 27,715 -4.74(-6.27%)
Dec 04, 2023 75.54 76.49 74.95 75.61 19,337 +0.74(+0.99%)
Dec 01, 2023 78.87 78.87 74.20 74.87 67,650 -3.96(-5.02%)
Nov 30, 2023 77.87 79.62 77.49 78.83 20,973 +2.58(+3.38%)
Nov 29, 2023 77.23 78.41 76.14 76.25 18,677 -3.03(-3.82%)
Nov 28, 2023 80.35 80.71 79.07 79.28 9,662 -0.40(-0.50%)
Nov 27, 2023 82.00 82.33 79.68 79.68 19,613 -3.79(-4.54%)
Nov 24, 2023 82.51 83.48 82.51 83.46 6,307 +2.70(+3.35%)
Nov 22, 2023 79.80 82.02 79.55 80.76 31,374 -1.15(-1.40%)
Nov 21, 2023 81.58 83.10 81.18 81.91 13,523 +0.43(+0.53%)
Nov 20, 2023 83.87 83.87 81.14 81.48 17,979 -1.42(-1.72%)
Nov 17, 2023 82.63 83.82 82.28 82.91 59,793 -1.11(-1.32%)
Nov 16, 2023 84.91 84.91 82.99 84.01 30,544 -2.87(-3.30%)
Nov 15, 2023 85.63 87.61 85.41 86.88 37,583 +3.60(+4.32%)
Nov 14, 2023 83.08 84.79 82.54 83.28 30,573 -6.39(-7.13%)
Nov 13, 2023 91.00 92.38 89.39 89.67 10,404 +0.91(+1.02%)
Nov 10, 2023 87.72 89.40 87.70 88.77 18,475 -1.50(-1.66%)
Nov 09, 2023 86.11 92.36 86.11 90.27 79,790 +5.61(+6.62%)
Nov 08, 2023 87.45 87.80 84.44 84.66 91,753 -4.22(-4.75%)
Nov 07, 2023 90.76 90.76 87.77 88.88 39,243 -4.15(-4.46%)
Nov 06, 2023 91.94 93.49 91.67 93.04 59,000 +2.91(+3.23%)
Nov 03, 2023 86.46 90.20 84.65 90.12 58,040 -2.40(-2.60%)
Nov 02, 2023 93.06 94.29 91.14 92.52 44,375 -6.17(-6.26%)
Nov 01, 2023 102.56 102.88 98.70 98.70 112,348 -6.71(-6.36%)
Oct 31, 2023 102.99 105.91 101.34 105.40 43,669 +1.36(+1.31%)
Oct 30, 2023 104.62 106.87 102.45 104.04 69,925 +1.38(+1.34%)
Oct 27, 2023 103.42 104.56 102.27 102.66 27,279 +1.19(+1.17%)
Oct 26, 2023 106.20 106.20 101.03 101.47 40,717 -4.78(-4.50%)
Oct 25, 2023 103.96 107.08 103.09 106.25 80,864 +6.70(+6.73%)
Oct 24, 2023 102.36 103.90 99.36 99.55 91,488 -3.76(-3.64%)
Oct 23, 2023 109.02 110.16 100.95 103.31 164,619 -4.06(-3.78%)
Oct 20, 2023 108.05 108.90 106.16 107.37 59,375 -1.60(-1.47%)
Oct 19, 2023 104.61 109.12 102.25 108.97 158,318 +6.32(+6.16%)
Oct 18, 2023 102.79 104.56 100.86 102.65 75,427 +3.03(+3.04%)
Oct 17, 2023 101.33 102.02 98.48 99.62 37,731 +3.11(+3.22%)
Oct 16, 2023 96.25 97.52 96.06 96.52 70,110 +4.52(+4.91%)
Oct 13, 2023 92.55 93.41 91.38 92.00 57,329 -5.19(-5.34%)
Oct 12, 2023 91.31 97.75 90.93 97.19 124,856 +7.59(+8.47%)
Oct 11, 2023 91.67 92.35 89.60 89.60 69,881 -6.17(-6.45%)
Oct 10, 2023 97.85 100.46 93.96 95.78 33,352 -0.67(-0.69%)
Oct 09, 2023 100.70 102.08 92.82 96.44 60,227 -5.64(-5.53%)
Oct 06, 2023 104.57 104.99 99.39 102.09 113,389 +3.33(+3.37%)
Oct 05, 2023 98.16 99.33 97.65 98.76 83,140 +1.73(+1.79%)
Oct 04, 2023 98.87 99.71 96.99 97.02 48,686 -4.18(-4.13%)
Oct 03, 2023 97.90 101.87 96.27 101.20 81,889 +6.24(+6.57%)
Oct 02, 2023 92.68 95.68 92.08 94.96 125,420 +4.60(+5.09%)
Sep 29, 2023 88.75 91.67 87.88 90.37 28,000 -0.20(-0.22%)
Sep 28, 2023 94.15 95.54 90.57 90.57 120,185 -0.80(-0.88%)
Sep 27, 2023 87.63 92.22 87.61 91.37 53,932 +1.41(+1.56%)
Sep 26, 2023 88.16 90.32 87.60 89.96 55,549 +1.17(+1.32%)
Sep 25, 2023 87.14 88.93 87.90 88.79 87,748 +6.14(+7.43%)
Sep 22, 2023 84.31 84.52 82.19 82.64 18,540 -2.05(-2.42%)
Sep 21, 2023 83.03 84.73 82.92 84.70 225,301 +6.06(+7.71%)
Sep 20, 2023 77.89 78.70 77.29 78.64 36,002 -0.61(-0.77%)
Sep 19, 2023 78.90 79.28 77.94 79.25 21,482 +1.78(+2.30%)
Sep 18, 2023 79.10 79.10 77.41 77.47 128,957 -1.16(-1.48%)
Sep 15, 2023 77.62 78.72 77.61 78.63 57,682 +1.33(+1.72%)
Sep 14, 2023 76.32 77.68 75.88 77.30 143,708 +1.59(+2.09%)
Sep 13, 2023 76.38 76.38 74.92 75.71 14,344 +0.03(+0.04%)
Sep 12, 2023 76.39 76.99 75.68 75.68 27,726 -1.18(-1.53%)
Sep 11, 2023 76.74 77.12 76.42 76.86 17,862 +1.82(+2.43%)
Sep 08, 2023 75.16 75.26 74.17 75.03 8,439 -0.97(-1.27%)
Sep 07, 2023 75.89 76.57 75.89 76.00 5,717 -0.49(-0.64%)
Sep 06, 2023 75.60 77.13 75.60 76.49 58,037 -0.44(-0.57%)
Sep 05, 2023 75.00 77.10 75.00 76.93 76,244 +3.03(+4.10%)
Sep 01, 2023 71.89 74.02 71.89 73.90 23,451 +3.27(+4.62%)
Aug 31, 2023 70.82 71.22 69.83 70.63 28,652 -0.73(-1.03%)
Aug 30, 2023 71.39 71.89 71.03 71.36 15,201 +0.11(+0.16%)
Aug 29, 2023 74.19 74.19 70.80 71.25 77,274 -2.30(-3.13%)
Aug 28, 2023 72.66 74.45 72.40 73.55 72,835 -0.33(-0.45%)
Aug 25, 2023 74.84 75.69 73.07 73.88 60,116 -0.19(-0.26%)
Aug 24, 2023 73.76 74.31 73.28 74.07 57,808 +1.25(+1.72%)
Aug 23, 2023 75.63 75.94 72.77 72.83 219,325 -5.84(-7.42%)
Aug 22, 2023 80.13 80.52 78.55 78.67 107,776 -1.70(-2.12%)
Aug 21, 2023 80.07 81.08 79.84 80.37 180,645 +3.10(+4.01%)
Aug 18, 2023 78.00 78.20 76.19 77.27 99,703 -0.76(-0.97%)
Aug 17, 2023 76.86 79.09 76.86 78.03 544,357 +1.10(+1.43%)
Aug 16, 2023 75.59 77.16 74.76 76.93 193,625 +1.75(+2.32%)
Aug 15, 2023 74.54 75.18 73.77 75.18 46,018 +1.68(+2.29%)
Aug 14, 2023 73.91 74.28 72.08 73.50 303,463 +0.26(+0.36%)
Aug 11, 2023 73.36 73.53 70.23 73.24 367,332 +0.75(+1.03%)
Aug 10, 2023 69.55 72.65 68.81 72.49 49,206 +3.24(+4.68%)
Aug 09, 2023 69.88 69.89 68.95 69.25 15,062 -1.09(-1.55%)
Aug 08, 2023 69.86 70.76 68.80 70.34 48,863 -2.32(-3.19%)
Aug 07, 2023 71.60 72.89 71.37 72.66 47,202 +2.19(+3.11%)
Aug 04, 2023 74.09 74.09 70.25 70.47 139,723 -4.06(-5.45%)
Aug 03, 2023 73.64 75.59 72.29 74.53 212,345 +4.86(+6.97%)
Aug 02, 2023 69.84 71.10 69.41 69.67 1,118,703 +2.21(+3.27%)
Aug 01, 2023 66.37 67.94 65.69 67.46 46,900 +3.24(+5.05%)
Jul 31, 2023 64.92 65.06 63.98 64.21 37,444 -0.51(-0.79%)
Jul 28, 2023 65.54 65.60 64.62 64.73 15,279 -0.93(-1.42%)
Jul 27, 2023 62.99 66.37 62.72 65.66 703,196 +3.69(+5.95%)
Jul 26, 2023 61.01 62.23 61.01 61.97 33,413 -0.24(-0.38%)
Jul 25, 2023 62.85 62.85 61.66 62.21 17,290 +0.44(+0.71%)
Jul 24, 2023 60.68 61.85 60.52 61.78 20,845 +0.83(+1.37%)
Jul 21, 2023 60.21 61.11 60.19 60.94 5,009 -0.22(-0.35%)
Jul 20, 2023 60.12 61.66 60.12 61.16 12,095 +2.39(+4.07%)
Jul 19, 2023 60.36 61.56 58.77 58.77 45,726 -2.13(-3.49%)
Jul 18, 2023 60.79 61.20 60.50 60.89 16,834 -0.81(-1.31%)
Jul 17, 2023 61.86 62.37 61.52 61.70 8,892 +0.00(+0.00%)
Jul 14, 2023 60.91 61.70 60.74 61.70 6,696 +1.00(+1.64%)
Jul 13, 2023 61.60 62.23 60.67 60.70 13,774 -1.93(-3.09%)
Jul 12, 2023 63.89 64.49 62.10 62.63 40,638 -2.20(-3.39%)
Jul 11, 2023 64.91 65.52 63.98 64.83 10,882 -0.81(-1.24%)
Jul 10, 2023 66.42 66.42 65.10 65.65 22,521 -0.19(-0.29%)
Jul 07, 2023 65.65 65.91 65.05 65.84 75,575 +1.18(+1.83%)
Jul 06, 2023 63.68 65.00 63.60 64.65 37,783 +2.65(+4.27%)
Jul 05, 2023 60.55 62.54 60.45 62.01 21,885 +2.00(+3.32%)
Jul 03, 2023 59.12 60.01 58.13 60.01 11,196 +0.83(+1.40%)
Jun 30, 2023 60.92 60.92 58.90 59.18 19,653 -2.07(-3.38%)
Jun 29, 2023 60.57 61.51 60.20 61.25 41,065 +3.16(+5.44%)
Jun 28, 2023 58.33 59.13 57.95 58.09 24,613 -0.76(-1.28%)
Jun 27, 2023 58.24 59.35 58.00 58.85 12,416 +0.48(+0.82%)
Jun 26, 2023 58.02 58.64 58.02 58.37 6,066 -0.04(-0.06%)
Jun 23, 2023 57.44 58.75 57.44 58.41 16,134 -1.77(-2.94%)
Jun 22, 2023 59.49 60.31 59.30 60.18 5,478 +2.18(+3.75%)
Jun 21, 2023 59.31 60.05 57.91 58.00 15,332 -0.26(-0.45%)
Jun 20, 2023 58.54 58.54 57.99 58.27 8,830 -1.23(-2.07%)
Jun 16, 2023 59.82 59.92 59.16 59.50 7,508 +0.67(+1.14%)
Jun 15, 2023 58.77 59.53 58.37 58.83 20,685 +0.90(+1.55%)
May 08, 2023 57.94 58.19 57.37 57.94 31,845 +2.17(+3.89%)
May 05, 2023 56.56 56.79 55.74 55.77 39,907 +0.80(+1.46%)
May 04, 2023 55.10 55.21 53.25 54.96 255,654 +1.45(+2.71%)
May 03, 2023 53.90 54.97 53.01 53.51 288,755 -1.06(-1.93%)
May 02, 2023 57.22 57.32 54.54 54.57 58,781 -4.14(-7.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.