TBT: UltraShort Barclays 20+ Year Treasury

As of Monday, September 28th, 2026

$ 41.53

+0.62 +1.52%

Open: 41.54
High: 41.97
Low: 41.36
Volume: 539,236
Previous Close on Friday, September 25th, 2026

$ 40.91

+0.16 +0.39%

Open: 40.90
High: 41.39
Low: 40.72
Volume: 1,241,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-28 41.54 41.97 41.36 41.53 539,236 +0.62 +1.52
2026-09-25 40.90 41.39 40.72 40.91 1,241,260 +0.16 +0.39
2026-09-24 39.85 40.75 39.61 40.75 382,532 +1.08 +2.72
2026-09-23 38.66 39.89 38.66 39.67 398,787 +1.06 +2.75
2026-09-22 38.59 38.87 38.48 38.61 126,016 +0.01 +0.03
2026-09-21 38.62 38.88 38.60 38.60 149,759 -0.53 -1.35
2026-09-18 38.93 39.28 38.75 39.13 434,065 +0.56 +1.45
2026-09-17 38.86 38.95 38.55 38.57 188,795 -0.93 -2.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.97
On 2026-09-28		 38.48
On 2026-09-22		 2.93 7.59 38.87
On 2026-09-22		 38.87
On 2026-09-22		 0.00 40.29
10D 41.97
On 2026-09-28		 38.48
On 2026-09-22		 2.21 5.62 39.84
On 2026-09-15		 38.48
On 2026-09-22		 -3.41 39.69
20D 41.97
On 2026-09-28		 37.86
On 2026-09-04		 3.76 9.95 39.89
On 2026-09-14		 38.48
On 2026-09-22		 -3.53 39.19
WTD 41.97
On 2026-09-28		 41.36
On 2026-09-28		 0.62 1.52 -- -- -- 41.53
MTD 41.97
On 2026-09-28		 37.86
On 2026-09-04		 3.38 8.86 39.89
On 2026-09-14		 38.48
On 2026-09-22		 -3.53 39.25
As of Monday, September 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.24 -8.85 -2.71 4,161,659
KO

The Coca-Cola Company

87.18 -0.63 -0.72 14,475,112
PFE

Pfizer Inc.

28.72 +0.05 +0.17 24,700,186
VZ

Verizon Communications Inc.

46.68 -0.40 -0.85 16,631,297
VIX

CBOE Volatility Index

16.07 +1.20 +8.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,481.51 -347.11 -0.67 455,450,713
DJTA

Dow Jones Transportation Average

19,582.54 +10.32 +0.05 64,186,789
SPX

S&P 500 Index

7,683.69 -59.72 -0.77
OEX

S&P 100 Index

3,836.54 -31.64 -0.82
NDX

NASDAQ 100 Index

30,276.81 -331.32 -1.08
NYA

NYSE Composite Index

23,757.31 -155.28 -0.65
XAX

NYSE AMEX Composite Index

8,174.64 -75.76 -0.92
RUI

RUSSELL 1000 Index

4,173.41 -34.42 -0.82
RUT

Russell 2000 Index

2,817.91 -19.64 -0.69
RUA

Russell 3000 Index

4,346.34 -35.63 -0.81
VIX

CBOE Volatility Index

16.07 +1.20 +8.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.66 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.25 +0.24 +1.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.23 +0.30 +1.67
 
Recent
Ticker Last Chg %Chg Volume
TBT

UltraShort Barclays 20+ Year Treasury

41.53 +0.62 +1.52 539,236