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

GX US 7-10 Yr Treas Bond Idx Corp Cls ETF USD (TSU: HTB-U )

40.18 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 27, 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 (%)
May 29, 2020 49.16 49.16 49.16 49.16 810 -0.27(-0.55%)
May 27, 2020 49.43 49.43 49.43 0 +0.00(+0.00%)
May 26, 2020 49.43 49.43 49.43 49.43 291 +0.00(+0.00%)
May 22, 2020 49.43 49.43 49.43 0 +0.00(+0.00%)
May 21, 2020 49.43 49.43 49.43 25 +0.00(+0.00%)
May 20, 2020 49.43 49.43 49.43 35 +0.00(+0.00%)
May 15, 2020 49.43 49.43 49.43 0 +0.46(+0.94%)
May 13, 2020 48.97 48.97 48.97 0 +0.00(+0.00%)
May 12, 2020 48.97 48.97 48.97 48.97 1,700 +0.00(+0.00%)
May 11, 2020 48.97 48.97 48.97 48.97 300 -0.43(-0.87%)
May 07, 2020 49.40 49.40 49.40 0 +0.00(+0.00%)
May 04, 2020 49.40 49.40 49.40 0 +0.00(+0.00%)
May 01, 2020 49.40 49.40 49.40 40 +0.00(+0.00%)
Apr 30, 2020 49.40 49.40 49.40 75 +0.00(+0.00%)
Apr 29, 2020 49.40 49.40 49.40 95 +0.00(+0.00%)
Apr 21, 2020 49.40 49.40 49.40 0 +0.15(+0.30%)
Apr 17, 2020 49.25 49.25 49.25 0 +0.75(+1.55%)
Apr 14, 2020 48.50 48.50 48.50 0 +0.00(+0.00%)
Apr 13, 2020 48.50 48.50 48.50 20 +0.00(+0.00%)
Apr 07, 2020 48.50 48.50 48.50 0 -0.50(-1.02%)
Apr 06, 2020 49.00 49.00 49.00 49.00 120 -0.69(-1.39%)
Apr 02, 2020 49.69 49.69 49.69 0 +1.19(+2.45%)
Mar 30, 2020 48.50 48.50 48.50 0 +0.00(+0.00%)
Mar 27, 2020 48.50 48.50 48.50 48.50 100 -0.08(-0.16%)
Mar 26, 2020 48.58 48.58 48.58 54 +0.00(+0.00%)
Mar 25, 2020 48.55 48.85 47.79 48.58 18,920 +0.98(+2.06%)
Mar 24, 2020 47.78 47.78 47.60 47.60 11,248 -0.08(-0.17%)
Mar 23, 2020 47.44 47.68 47.44 47.68 1,065 +0.25(+0.53%)
Mar 19, 2020 47.43 47.43 47.43 0 +0.43(+0.91%)
Mar 18, 2020 47.48 47.48 46.99 47.00 1,076 -1.58(-3.25%)
Mar 17, 2020 48.58 48.58 48.58 48.58 100 +0.33(+0.68%)
Mar 16, 2020 46.27 48.50 45.06 48.25 13,100 -0.81(-1.65%)
Mar 11, 2020 49.06 49.06 49.06 0 +0.00(+0.00%)
Mar 10, 2020 49.06 49.06 49.06 90 +0.00(+0.00%)
Mar 09, 2020 49.90 49.90 49.06 49.06 400 +1.43(+3.00%)
Mar 06, 2020 47.63 47.63 47.63 26 +0.00(+0.00%)
Mar 04, 2020 47.63 47.63 47.63 0 +0.00(+0.00%)
Mar 02, 2020 47.63 47.63 47.63 0 +0.69(+1.47%)
Feb 28, 2020 47.03 47.03 46.94 46.94 12,466 +0.48(+1.03%)
Feb 26, 2020 46.46 46.46 46.46 0 +0.16(+0.35%)
Feb 25, 2020 46.30 46.30 46.30 20 +0.00(+0.00%)
Feb 24, 2020 46.30 46.30 46.30 46.30 1,225 +0.53(+1.16%)
Feb 20, 2020 45.77 45.77 45.77 0 +0.23(+0.51%)
Feb 14, 2020 45.54 45.54 45.54 0 +0.11(+0.24%)
Feb 13, 2020 45.43 45.43 45.43 74 +0.00(+0.00%)
Feb 12, 2020 45.43 45.43 45.43 45.43 150 -0.13(-0.29%)
Feb 11, 2020 45.56 45.56 45.56 45.56 300 -0.06(-0.13%)
Feb 10, 2020 45.62 45.62 45.62 45.62 160 +0.29(+0.64%)
Feb 06, 2020 45.33 45.33 45.33 0 +0.43(+0.96%)
Feb 05, 2020 44.90 44.90 44.90 45 +0.00(+0.00%)
Jan 27, 2020 44.90 44.90 44.90 0 +0.00(+0.00%)
Jan 24, 2020 44.90 44.90 44.90 50 +0.00(+0.00%)
Jan 22, 2020 44.90 44.90 44.90 0 -0.24(-0.53%)
Jan 16, 2020 45.14 45.14 45.14 0 +0.52(+1.17%)
Jan 14, 2020 44.62 44.62 44.62 0 +0.00(+0.00%)
Jan 13, 2020 44.62 44.62 44.62 44.62 100 -0.13(-0.29%)
Jan 07, 2020 44.75 44.75 44.75 0 +0.32(+0.72%)
Jan 02, 2020 44.43 44.43 44.43 0 +0.09(+0.20%)
Dec 30, 2019 44.34 44.34 44.34 0 -0.14(-0.31%)
Dec 27, 2019 44.48 44.48 44.48 44.48 2,010 +0.24(+0.54%)
Dec 24, 2019 44.24 44.24 44.24 0 +0.00(+0.00%)
Dec 20, 2019 44.24 44.24 44.24 0 +0.00(+0.00%)
Dec 19, 2019 44.24 44.24 44.24 44.24 135 -0.14(-0.32%)
Dec 18, 2019 44.38 44.38 44.38 44.38 2,535 -0.12(-0.27%)
Dec 17, 2019 44.50 44.50 44.50 25 +0.00(+0.00%)
Dec 13, 2019 44.50 44.50 44.50 0 +0.12(+0.27%)
Dec 12, 2019 44.38 44.38 44.38 44.38 200 -0.32(-0.72%)
Dec 11, 2019 44.68 44.70 44.68 44.70 1,200 +0.13(+0.29%)
Dec 10, 2019 44.55 44.57 44.55 44.57 1,800 -0.07(-0.16%)
Dec 05, 2019 44.64 44.64 44.64 0 -0.23(-0.51%)
Dec 03, 2019 44.87 44.87 44.87 0 +0.34(+0.76%)
Dec 02, 2019 44.66 44.66 44.53 44.53 1,200 +0.11(+0.25%)
Nov 29, 2019 44.42 45.22 43.60 44.42 4,900 -0.32(-0.72%)
Nov 21, 2019 44.74 44.74 44.74 0 +0.35(+0.79%)
Nov 18, 2019 44.39 44.39 44.39 0 +0.00(+0.00%)
Nov 13, 2019 44.39 44.39 44.39 0 +0.11(+0.25%)
Nov 12, 2019 44.28 44.28 44.28 222 +0.00(+0.00%)
Nov 07, 2019 44.28 44.28 44.28 0 -0.31(-0.70%)
Nov 06, 2019 44.59 44.59 44.59 44.59 145 +0.11(+0.25%)
Nov 05, 2019 44.52 44.60 44.48 44.48 400 -0.41(-0.91%)
Nov 01, 2019 44.89 44.89 44.89 0 -0.13(-0.29%)
Oct 31, 2019 44.99 45.02 44.99 45.02 400 +0.55(+1.24%)
Oct 29, 2019 44.47 44.47 44.47 0 +0.00(+0.00%)
Oct 28, 2019 44.47 44.47 44.47 44.47 100 -1.02(-2.24%)
Oct 07, 2019 45.49 45.49 45.49 0 -0.09(-0.20%)
Oct 03, 2019 45.58 45.58 45.58 0 +0.32(+0.71%)
Oct 02, 2019 45.26 45.26 45.26 45.26 1,000 +0.16(+0.35%)
Oct 01, 2019 45.13 45.13 45.10 45.10 1,125 +0.18(+0.40%)
Sep 26, 2019 44.92 44.92 44.92 0 -0.07(-0.16%)
Sep 24, 2019 44.99 44.99 44.99 0 +0.44(+0.99%)
Sep 23, 2019 44.55 44.55 44.55 16 +0.00(+0.00%)
Sep 20, 2019 44.55 44.55 44.55 44.55 313 -0.02(-0.04%)
Sep 19, 2019 44.57 44.57 44.57 44.57 175 -0.11(-0.25%)
Sep 18, 2019 44.68 44.68 44.68 44.68 2,420 +0.48(+1.09%)
Sep 16, 2019 44.20 44.20 44.20 0 +0.00(+0.00%)
Sep 13, 2019 44.36 44.36 44.20 44.20 600 -0.58(-1.30%)
Sep 12, 2019 44.78 44.78 44.78 44.78 100 -0.52(-1.15%)
Sep 06, 2019 45.30 45.30 45.30 0 -0.36(-0.79%)
Sep 05, 2019 45.66 45.66 45.66 30 +0.00(+0.00%)
Sep 04, 2019 45.66 45.66 45.66 45.66 100 +0.07(+0.15%)
Sep 03, 2019 45.59 45.59 45.59 45.59 185 +0.16(+0.35%)
Aug 29, 2019 45.43 45.43 45.43 0 -0.20(-0.44%)
Aug 28, 2019 45.63 45.63 45.63 45.63 100 +0.09(+0.20%)
Aug 27, 2019 45.54 45.54 45.54 45.54 326 +0.18(+0.40%)
Aug 26, 2019 45.36 45.36 45.36 50 +0.00(+0.00%)
Aug 23, 2019 45.36 45.36 45.36 45.36 100 +0.22(+0.49%)
Aug 22, 2019 45.14 45.14 45.14 45.14 300 -0.14(-0.31%)
Aug 21, 2019 45.23 45.28 45.23 45.28 214 +0.08(+0.18%)
Aug 20, 2019 45.20 45.20 45.20 70 +0.00(+0.00%)
Aug 19, 2019 45.20 45.20 45.20 80 +0.00(+0.00%)
Aug 16, 2019 45.20 45.20 45.20 67 +0.00(+0.00%)
Aug 15, 2019 45.25 45.25 45.20 45.20 225 +0.15(+0.33%)
Aug 13, 2019 45.05 45.05 45.05 0 +0.18(+0.40%)
Aug 08, 2019 44.87 44.87 44.87 0 -0.10(-0.22%)
Aug 07, 2019 44.97 44.97 44.97 44.97 100 +1.25(+2.86%)
Jul 31, 2019 43.72 43.72 43.72 0 +0.00(+0.00%)
Jul 30, 2019 43.85 43.85 43.72 43.72 300 -0.03(-0.07%)
Jul 25, 2019 43.75 43.75 43.75 0 +0.00(+0.00%)
Jul 22, 2019 43.75 43.75 43.75 0 +0.00(+0.00%)
Jul 18, 2019 43.75 43.75 43.75 0 +0.19(+0.44%)
Jul 15, 2019 43.56 43.56 43.56 0 -0.06(-0.14%)
Jul 10, 2019 43.62 43.62 43.62 0 +0.00(+0.00%)
Jul 09, 2019 43.60 43.62 43.60 43.62 1,025 +0.01(+0.02%)
Jul 05, 2019 43.61 43.61 43.61 0 -0.50(-1.13%)
Jul 04, 2019 44.11 44.11 44.11 44.11 100 +0.13(+0.30%)
Jul 03, 2019 44.19 44.20 43.98 43.98 635 +0.20(+0.46%)
Jul 02, 2019 43.78 43.78 43.78 43.78 13,400 +0.02(+0.05%)
Jun 27, 2019 43.76 43.76 43.76 0 +0.13(+0.30%)
Jun 26, 2019 43.81 43.81 43.63 43.63 1,144 -0.13(-0.30%)
Jun 25, 2019 43.76 43.76 43.76 43.76 100 +0.10(+0.23%)
Jun 24, 2019 43.66 43.66 43.66 43.66 1,294 +0.10(+0.23%)
Jun 21, 2019 43.56 43.56 43.56 43.56 2,100 -0.57(-1.29%)
Jun 20, 2019 43.81 44.13 43.80 44.13 844 +0.42(+0.96%)
Jun 19, 2019 43.71 43.71 43.71 43.71 1,400 +0.08(+0.18%)
Jun 18, 2019 43.63 43.63 43.63 43.63 275 +0.13(+0.30%)
Jun 14, 2019 43.50 43.50 43.50 0 +0.30(+0.69%)
Jun 12, 2019 43.20 43.20 43.20 0 +0.00(+0.00%)
Jun 11, 2019 43.38 43.38 43.20 43.20 3,595 -0.07(-0.16%)
Jun 10, 2019 43.27 43.27 43.27 43.27 100 -0.10(-0.23%)
Jun 05, 2019 43.37 43.37 43.37 0 +0.11(+0.25%)
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.