TBF Historical Prices | ProShares Short 20+ Year Treasu Stock

Dow

0.25% Nasdaq

0.95%

ProShares Short 20+ Year Treasury (TBF)

-NYSEArca

30.03 0.42(1.42%) 2:51PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 18, 2009	48.99	49.28	48.80	49.25	144,600	49.25
Dec 17, 2009	49.40	49.50	48.96	48.96	258,000	48.96
Dec 16, 2009	49.74	49.98	49.56	49.82	85,200	49.82
Dec 15, 2009	49.92	49.95	49.70	49.83	131,400	49.83
Dec 14, 2009	49.54	49.62	49.43	49.58	144,500	49.58
Dec 11, 2009	49.79	50.02	49.56	49.69	171,100	49.69
Dec 10, 2009	49.34	49.66	49.26	49.62	148,700	49.62
Dec 9, 2009	48.82	49.32	48.62	49.02	131,800	49.02
Dec 8, 2009	48.64	48.96	48.46	48.91	299,900	48.91
Dec 7, 2009	49.97	49.97	48.84	49.05	1,141,500	49.05
Dec 4, 2009	49.05	49.20	48.84	49.07	189,500	49.07
Dec 3, 2009	48.41	48.50	48.21	48.47	89,700	48.47
Dec 2, 2009	47.98	48.15	47.67	47.96	78,300	47.96
Dec 1, 2009	47.79	48.06	47.75	48.06	31,400	48.06
Nov 30, 2009	47.76	47.79	47.51	47.52	80,100	47.52
Nov 27, 2009	47.66	47.77	47.56	47.58	45,000	47.58
Nov 25, 2009	48.09	48.32	47.73	47.81	132,400	47.81
Nov 24, 2009	48.24	48.30	48.00	48.05	58,500	48.05
Nov 23, 2009	48.51	48.65	48.29	48.35	35,500	48.35
Nov 20, 2009	48.35	48.52	48.19	48.30	36,600	48.30
Nov 19, 2009	48.18	48.42	47.93	48.29	173,300	48.29
Nov 18, 2009	48.16	48.48	48.13	48.40	32,800	48.40
Nov 17, 2009	48.35	48.45	47.98	48.11	52,600	48.11
Nov 16, 2009	48.60	48.63	48.18	48.31	75,400	48.31
Nov 13, 2009	49.05	49.19	48.89	48.98	61,700	48.98
Nov 12, 2009	49.26	49.79	49.12	49.21	99,100	49.21
Nov 11, 2009	49.06	49.21	48.86	49.09	39,100	49.09
Nov 10, 2009	48.89	49.49	48.85	49.35	83,500	49.35
Nov 9, 2009	49.33	49.37	49.05	49.26	324,000	49.26
Nov 6, 2009	49.27	49.77	49.23	49.32	213,500	49.32
Nov 5, 2009	49.57	49.60	49.34	49.38	203,400	49.38
Nov 4, 2009	49.24	49.59	48.97	49.34	162,200	49.34
Nov 3, 2009	48.35	49.02	48.33	48.99	650,500	48.99
Nov 2, 2009	48.28	48.60	48.21	48.42	101,600	48.42
Oct 30, 2009	48.62	48.69	48.17	48.27	163,100	48.27
Oct 29, 2009	48.79	49.21	48.66	49.00	158,400	49.00
Oct 28, 2009	48.66	48.66	48.29	48.46	299,800	48.46
Oct 27, 2009	49.28	49.28	48.65	48.72	350,400	48.72
Oct 26, 2009	49.03	49.46	48.95	49.41	65,300	49.41
Oct 23, 2009	48.81	48.82	48.53	48.77	55,500	48.77
Oct 22, 2009	48.50	48.53	48.33	48.40	56,300	48.40
Oct 21, 2009	48.09	48.46	48.09	48.09	88,000	48.09
Oct 20, 2009	47.77	47.97	47.65	47.93	69,400	47.93
Oct 19, 2009	48.47	48.59	48.16	48.20	50,100	48.20
Oct 16, 2009	48.73	48.88	48.50	48.51	92,100	48.51
Oct 15, 2009	49.03	53.80	48.60	49.00	199,500	49.00
Oct 14, 2009	48.58	48.82	48.32	48.80	104,900	48.80
Oct 13, 2009	48.08	48.18	47.90	48.12	62,300	48.12
Oct 12, 2009	48.53	48.54	48.23	48.31	66,600	48.31
Oct 9, 2009	47.66	48.65	47.54	48.43	203,400	48.43
Oct 8, 2009	46.57	47.52	46.56	47.42	590,000	47.42
Oct 7, 2009	47.06	47.07	46.75	46.83	41,500	46.83
Oct 6, 2009	47.01	47.40	47.00	47.37	140,800	47.37
Oct 5, 2009	46.78	47.05	46.62	46.94	272,500	46.94
Oct 2, 2009	46.36	47.03	46.36	46.97	118,200	46.97
Oct 1, 2009	46.97	47.04	46.50	46.69	47,900	46.69
Sep 30, 2009	47.31	47.35	47.08	47.26	34,900	47.26
Sep 29, 2009	47.48	47.48	47.04	47.18	68,200	47.18
Sep 28, 2009	47.47	47.52	47.15	47.17	65,300	47.17
Sep 25, 2009	47.93	48.12	47.58	47.63	37,700	47.63
Sep 24, 2009	48.35	48.44	48.10	48.20	34,600	48.20
Sep 23, 2009	48.65	48.93	48.34	48.44	64,600	48.44
Sep 22, 2009	48.85	48.86	48.40	48.50	10,900	48.50
Sep 21, 2009	48.56	48.97	48.41	48.70	37,200	48.70
Sep 18, 2009	48.55	48.96	48.37	48.75	49,600	48.75
Sep 17, 2009	48.77	48.85	48.26	48.28	23,600	48.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TBF

Quotes

Charts

News & Info

ETF

Analyst

ProShares Short 20+ Year Treasury (TBF)