Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Inverse US Treasury Aggt ETN (NQ: TAPR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 26.91 26.91 26.86 26.86 610 -0.38(-1.40%)
Jan 30, 2017 27.24 27.24 27.24 27.24 4,000 +0.05(+0.20%)
Jan 27, 2017 27.68 27.75 27.19 27.19 1,070 -0.86(-3.08%)
Jan 26, 2017 28.23 28.36 28.05 28.05 1,986 +0.13(+0.48%)
Jan 25, 2017 27.51 27.92 27.51 27.92 4,535 +1.09(+4.08%)
Jan 24, 2017 27.37 27.37 26.82 26.82 1,108 +0.51(+1.94%)
Jan 23, 2017 26.19 26.31 25.87 26.31 1,078 -0.57(-2.11%)
Jan 20, 2017 27.53 27.53 26.88 26.88 672 +0.23(+0.85%)
Jan 19, 2017 26.65 26.65 26.65 26.65 100 +0.85(+3.29%)
Jan 18, 2017 25.16 25.96 25.16 25.80 2,816 +0.60(+2.38%)
Jan 17, 2017 24.63 25.20 24.63 25.20 900 -0.95(-3.65%)
Jan 13, 2017 26.15 26.15 26.15 0 +1.80(+7.40%)
Jan 12, 2017 24.99 24.99 24.21 24.35 1,575 -1.15(-4.50%)
Jan 10, 2017 25.50 25.50 25.50 21 -0.05(-0.20%)
Jan 09, 2017 25.76 25.76 25.51 25.55 1,000 -0.89(-3.37%)
Jan 06, 2017 26.44 26.44 26.44 26.44 100 +0.69(+2.68%)
Jan 05, 2017 26.84 26.84 25.44 25.75 4,030 -1.27(-4.70%)
Jan 04, 2017 27.18 27.25 27.02 27.02 1,469 -0.41(-1.49%)
Jan 03, 2017 27.71 28.00 27.06 27.43 3,430 -0.27(-0.97%)
Dec 29, 2016 27.70 27.70 27.70 0 -0.75(-2.64%)
Dec 28, 2016 28.99 28.99 28.45 28.45 1,766 -0.68(-2.33%)
Dec 23, 2016 29.13 29.13 29.13 80 +0.02(+0.06%)
Dec 22, 2016 29.12 29.12 29.10 29.11 778 +0.11(+0.39%)
Dec 21, 2016 29.01 29.01 29.00 29.00 3,293 -0.59(-1.99%)
Dec 20, 2016 29.18 29.65 29.18 29.59 4,600 +1.09(+3.82%)
Dec 19, 2016 29.37 29.42 28.78 28.50 5,075 -1.23(-4.12%)
Dec 16, 2016 29.63 29.73 29.23 29.73 4,316 +0.35(+1.18%)
Dec 15, 2016 29.62 29.70 29.15 29.38 1,805 -0.12(-0.41%)
Dec 14, 2016 27.96 29.50 27.52 29.50 5,456 +0.20(+0.69%)
Dec 13, 2016 28.20 29.30 28.20 29.30 2,568 +0.32(+1.10%)
Dec 12, 2016 29.25 29.25 28.38 28.98 4,365 -0.07(-0.25%)
Dec 09, 2016 28.43 29.25 28.43 29.05 3,906 +1.37(+4.94%)
Dec 08, 2016 27.35 28.16 27.35 27.68 2,142 +0.99(+3.72%)
Dec 07, 2016 27.30 27.30 26.53 26.69 3,182 -0.28(-1.04%)
Dec 06, 2016 27.48 27.69 26.97 26.97 2,273 -1.03(-3.68%)
Dec 05, 2016 28.00 28.47 28.00 28.00 3,516 +0.75(+2.75%)
Dec 02, 2016 27.92 27.92 26.89 27.25 1,082 -1.63(-5.64%)
Dec 01, 2016 28.10 28.88 28.10 28.88 3,347 +1.39(+5.06%)
Nov 30, 2016 26.92 27.49 26.77 27.49 905 +1.68(+6.51%)
Nov 29, 2016 25.94 26.42 25.54 25.81 3,222 -0.08(-0.31%)
Nov 28, 2016 26.24 26.71 25.89 25.89 1,845 -1.21(-4.46%)
Nov 25, 2016 26.69 27.10 26.69 27.10 850 +0.27(+0.99%)
Nov 23, 2016 26.83 26.83 26.83 0 +0.53(+2.03%)
Nov 22, 2016 26.50 26.61 26.06 26.30 1,479 -0.13(-0.48%)
Nov 21, 2016 26.55 26.55 25.84 26.43 6,403 -0.18(-0.69%)
Nov 18, 2016 26.42 27.09 26.30 26.61 7,453 +0.49(+1.88%)
Nov 17, 2016 25.62 26.47 25.62 26.12 6,390 +1.05(+4.19%)
Nov 16, 2016 25.61 25.61 25.07 25.07 7,558 -0.43(-1.69%)
Nov 15, 2016 25.69 25.69 25.07 25.50 6,061 +0.27(+1.07%)
Nov 14, 2016 25.13 25.50 24.73 25.23 15,268 +0.78(+3.19%)
Nov 11, 2016 24.62 24.62 24.45 24.45 1,372 +0.57(+2.39%)
Nov 10, 2016 24.10 24.18 23.99 23.88 5,889 +0.29(+1.23%)
Nov 09, 2016 22.02 23.77 22.02 23.59 2,672 +2.48(+11.76%)
Nov 08, 2016 20.49 21.11 20.49 21.11 1,289 +0.44(+2.12%)
Nov 07, 2016 20.67 20.67 20.67 20.67 250 +0.39(+1.92%)
Nov 04, 2016 20.41 20.41 20.05 20.28 2,400 -0.47(-2.27%)
Nov 03, 2016 20.42 20.75 20.42 20.75 1,000 +0.45(+2.22%)
Nov 02, 2016 20.46 20.46 19.89 20.30 4,562 -0.80(-3.79%)
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.