NYSEArca - Nasdaq Real Time Price USD

ProShares Short 20+ Year Treasury (TBF)

24.62 -0.06 (-0.23%)
As of 1:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 24.75 24.80 24.54 24.62 24.62 407,472
Apr 22, 2024 24.75 24.77 24.64 24.68 24.68 793,900
Apr 19, 2024 24.58 24.69 24.56 24.63 24.63 288,700
Apr 18, 2024 24.60 24.77 24.60 24.71 24.71 295,900
Apr 17, 2024 24.69 24.81 24.54 24.59 24.59 1,089,800
Apr 16, 2024 24.90 24.99 24.77 24.84 24.84 606,200
Apr 15, 2024 24.59 24.78 24.58 24.67 24.67 810,500
Apr 12, 2024 24.20 24.30 24.11 24.29 24.29 504,900
Apr 11, 2024 24.26 24.49 24.25 24.41 24.41 121,300
Apr 10, 2024 24.03 24.33 24.01 24.27 24.27 405,000
Apr 9, 2024 23.84 23.86 23.74 23.74 23.74 163,600
Apr 8, 2024 24.02 24.05 23.93 23.95 23.95 438,200
Apr 5, 2024 23.89 23.96 23.76 23.95 23.95 197,700
Apr 4, 2024 23.63 23.79 23.62 23.64 23.64 326,300
Apr 3, 2024 23.97 24.03 23.79 23.79 23.79 285,600
Apr 2, 2024 23.88 23.95 23.74 23.77 23.77 273,300
Apr 1, 2024 23.40 23.67 23.40 23.67 23.67 360,700
Mar 28, 2024 23.22 23.29 23.08 23.19 23.19 122,400
Mar 27, 2024 23.34 23.36 23.17 23.18 23.18 253,700
Mar 26, 2024 23.45 23.50 23.35 23.38 23.38 82,700
Mar 25, 2024 23.38 23.50 23.38 23.45 23.45 132,200
Mar 22, 2024 23.27 23.35 23.25 23.32 23.32 206,300
Mar 21, 2024 23.49 23.61 23.47 23.54 23.54 91,900
Mar 20, 2024 0.17 Dividend
Mar 20, 2024 23.52 23.71 23.41 23.59 23.59 155,300
Mar 19, 2024 23.76 23.79 23.66 23.74 23.57 245,500
Mar 18, 2024 23.79 23.84 23.71 23.79 23.62 144,900
Mar 15, 2024 23.70 23.74 23.65 23.71 23.54 103,700
Mar 14, 2024 23.48 23.73 23.48 23.68 23.51 356,600
Mar 13, 2024 23.30 23.36 23.25 23.31 23.14 258,900
Mar 12, 2024 23.15 23.25 23.12 23.19 23.02 153,500
Mar 11, 2024 22.92 23.07 22.92 23.00 22.83 163,300
Mar 8, 2024 22.99 23.04 22.90 22.97 22.80 177,200
Mar 7, 2024 22.83 23.02 22.82 22.90 22.73 394,500
Mar 6, 2024 23.01 23.04 22.86 22.89 22.72 256,500
Mar 5, 2024 23.07 23.13 22.72 23.03 22.86 262,100
Mar 4, 2024 23.45 23.47 23.34 23.34 23.17 283,900
Mar 1, 2024 23.52 23.60 23.24 23.25 23.08 210,600
Feb 29, 2024 23.50 23.50 23.37 23.40 23.23 287,100
Feb 28, 2024 23.70 23.70 23.53 23.53 23.36 585,700
Feb 27, 2024 23.63 23.71 23.55 23.69 23.52 192,500
Feb 26, 2024 23.41 23.61 23.41 23.53 23.36 188,100
Feb 23, 2024 23.77 23.77 23.41 23.44 23.27 443,300
Feb 22, 2024 23.81 23.84 23.72 23.78 23.61 536,100
Feb 21, 2024 23.69 23.89 23.68 23.84 23.67 205,700
Feb 20, 2024 23.71 23.71 23.60 23.71 23.54 324,500
Feb 16, 2024 23.76 23.79 23.68 23.70 23.53 233,900
Feb 15, 2024 23.47 23.63 23.45 23.56 23.39 362,400
Feb 14, 2024 23.76 23.81 23.60 23.64 23.47 389,700
Feb 13, 2024 23.63 23.77 23.59 23.76 23.59 376,900
Feb 12, 2024 23.36 23.47 23.32 23.33 23.16 267,700
Feb 9, 2024 23.40 23.43 23.34 23.37 23.20 246,400
Feb 8, 2024 23.33 23.41 23.23 23.34 23.17 439,700
Feb 7, 2024 23.20 23.20 23.04 23.14 22.97 574,500
Feb 6, 2024 23.26 23.27 23.02 23.06 22.89 381,000
Feb 5, 2024 23.14 23.30 23.12 23.28 23.11 583,200
Feb 2, 2024 22.75 22.89 22.69 22.79 22.62 373,300
Feb 1, 2024 22.50 22.54 22.21 22.32 22.16 1,310,400
Jan 31, 2024 22.84 22.90 22.69 22.83 22.66 1,018,500
Jan 30, 2024 23.01 23.20 22.96 22.97 22.80 694,900
Jan 29, 2024 23.31 23.36 23.10 23.17 23.00 278,300
Jan 26, 2024 23.40 23.50 23.36 23.42 23.25 173,100
Jan 25, 2024 23.37 23.47 23.32 23.38 23.21 671,500
Jan 24, 2024 23.24 23.58 23.23 23.51 23.34 360,500
Jan 23, 2024 23.36 23.49 23.36 23.37 23.20 403,300
Jan 22, 2024 23.14 23.25 23.09 23.17 23.00 332,100
Jan 19, 2024 23.39 23.52 23.32 23.33 23.16 452,500
Jan 18, 2024 23.23 23.44 23.19 23.39 23.22 381,600
Jan 17, 2024 23.17 23.28 23.07 23.13 22.96 361,800
Jan 16, 2024 22.94 23.18 22.89 23.11 22.94 521,900
Jan 12, 2024 22.64 22.76 22.53 22.69 22.52 221,700
Jan 11, 2024 22.76 22.90 22.65 22.67 22.50 534,600
Jan 10, 2024 22.60 22.78 22.56 22.78 22.61 198,100
Jan 9, 2024 22.64 22.66 22.53 22.63 22.47 221,800
Jan 8, 2024 22.75 22.78 22.48 22.53 22.37 303,100
Jan 5, 2024 22.67 22.74 22.41 22.71 22.54 838,100
Jan 4, 2024 22.48 22.55 22.42 22.50 22.34 346,700
Jan 3, 2024 22.45 22.50 22.11 22.15 21.99 571,900
Jan 2, 2024 22.25 22.29 22.17 22.24 22.08 326,200
Dec 29, 2023 22.05 22.12 21.90 22.11 21.95 363,900
Dec 28, 2023 21.84 21.96 21.73 21.91 21.75 723,000
Dec 27, 2023 21.89 21.94 21.72 21.73 21.57 287,900
Dec 26, 2023 22.13 22.18 22.08 22.08 21.92 275,200
Dec 22, 2023 21.96 22.21 21.96 22.12 21.96 201,700
Dec 21, 2023 21.84 22.11 21.84 22.07 21.91 355,300
Dec 20, 2023 0.40 Dividend
Dec 20, 2023 21.98 22.12 21.87 21.89 21.73 516,500
Dec 19, 2023 22.43 22.51 22.37 22.46 21.90 267,900
Dec 18, 2023 22.53 22.64 22.53 22.58 22.02 927,800
Dec 15, 2023 22.43 22.50 22.33 22.37 21.81 1,801,500
Dec 14, 2023 22.73 22.78 22.39 22.41 21.85 2,463,400
Dec 13, 2023 23.38 23.43 22.95 22.99 22.42 796,900
Dec 12, 2023 23.64 23.71 23.50 23.54 22.95 342,400
Dec 11, 2023 23.67 23.78 23.58 23.59 23.00 771,800
Dec 8, 2023 23.60 23.69 23.50 23.55 22.96 799,100
Dec 7, 2023 23.35 23.40 23.16 23.32 22.74 1,160,800
Dec 6, 2023 23.40 23.43 23.14 23.17 22.59 821,000
Dec 5, 2023 23.75 23.76 23.50 23.50 22.92 606,700
Dec 4, 2023 24.04 24.15 23.96 24.06 23.46 838,500
Dec 1, 2023 24.37 24.40 23.89 23.94 23.34 1,014,700
Nov 30, 2023 24.27 24.47 24.21 24.35 23.74 1,518,800
Nov 29, 2023 24.19 24.29 24.05 24.06 23.46 703,100
Nov 28, 2023 24.51 24.56 24.36 24.39 23.78 449,900
Nov 27, 2023 24.67 24.72 24.42 24.42 23.81 521,200
Nov 24, 2023 24.72 24.83 24.69 24.82 24.20 373,300
Nov 22, 2023 24.46 24.65 24.40 24.53 23.92 674,500
Nov 21, 2023 24.61 24.77 24.53 24.60 23.99 472,200
Nov 20, 2023 24.82 24.83 24.56 24.59 23.98 428,300
Nov 17, 2023 24.66 24.83 24.60 24.71 24.10 501,600
Nov 16, 2023 24.92 24.93 24.72 24.83 24.21 850,600
Nov 15, 2023 24.97 25.19 24.96 25.12 24.50 1,042,100
Nov 14, 2023 24.70 24.92 24.66 24.76 24.14 935,200
Nov 13, 2023 25.49 25.59 25.31 25.35 24.72 621,100
Nov 10, 2023 25.20 25.33 25.14 25.26 24.63 951,500
Nov 9, 2023 24.99 25.62 24.99 25.42 24.79 1,262,700
Nov 8, 2023 25.12 25.14 24.81 24.81 24.19 545,000
Nov 7, 2023 25.34 25.37 25.10 25.23 24.60 655,700
Nov 6, 2023 25.52 25.67 25.50 25.60 24.96 834,100
Nov 3, 2023 25.01 25.36 24.95 25.34 24.71 1,270,100
Nov 2, 2023 25.64 25.78 25.44 25.52 24.89 1,403,300
Nov 1, 2023 26.44 26.45 26.10 26.12 25.47 1,248,900
Oct 31, 2023 26.43 26.70 26.31 26.70 26.04 926,600
Oct 30, 2023 26.60 26.77 26.41 26.52 25.86 963,200
Oct 27, 2023 26.47 26.61 26.38 26.41 25.75 884,100
Oct 26, 2023 26.70 26.72 26.28 26.31 25.66 1,419,100
Oct 25, 2023 26.52 26.79 26.50 26.70 26.04 1,114,500
Oct 24, 2023 26.38 26.50 26.11 26.11 25.46 1,229,700
Oct 23, 2023 26.90 27.03 26.23 26.41 25.75 1,169,000
Oct 20, 2023 26.78 26.90 26.65 26.75 26.08 948,500
Oct 19, 2023 26.60 26.91 26.34 26.91 26.24 2,164,100
Oct 18, 2023 26.39 26.54 26.27 26.36 25.70 688,700
Oct 17, 2023 26.22 26.34 26.01 26.10 25.45 756,400
Oct 16, 2023 25.82 25.90 25.77 25.82 25.18 627,500
Oct 13, 2023 25.38 25.51 25.32 25.38 24.75 637,600
Oct 12, 2023 25.27 25.90 25.24 25.86 25.22 1,340,900
Oct 11, 2023 25.33 25.41 25.15 25.16 24.53 1,935,200
Oct 10, 2023 25.90 26.02 25.52 25.68 25.04 735,900
Oct 9, 2023 26.02 26.18 25.65 25.67 25.03 363,000
Oct 6, 2023 26.41 26.45 25.96 26.21 25.56 767,100
Oct 5, 2023 25.83 25.98 25.81 25.92 25.28 971,800
Oct 4, 2023 25.94 26.05 25.76 25.78 25.14 715,700
Oct 3, 2023 25.78 26.19 25.67 26.14 25.49 1,137,600
Oct 2, 2023 25.32 25.63 25.29 25.55 24.91 1,383,900
Sep 29, 2023 24.99 25.30 24.51 25.15 24.52 1,045,800
Sep 28, 2023 25.46 25.61 25.14 25.15 24.52 1,918,500
Sep 27, 2023 24.91 25.30 24.86 25.21 24.58 560,700
Sep 26, 2023 24.91 25.12 24.86 25.07 24.45 671,400
Sep 25, 2023 24.84 24.98 24.75 24.96 24.34 1,242,800
Sep 22, 2023 24.52 24.56 24.31 24.36 23.75 631,300
Sep 21, 2023 24.41 24.56 24.40 24.56 23.95 1,898,000
Sep 20, 2023 0.22 Dividend
Sep 20, 2023 23.87 23.94 23.80 23.94 23.34 471,000
Sep 19, 2023 24.16 24.21 24.05 24.19 23.38 286,900
Sep 18, 2023 24.19 24.21 24.02 24.04 23.23 438,100
Sep 15, 2023 24.02 24.14 24.01 24.13 23.32 373,300
Sep 14, 2023 23.89 24.04 23.85 24.00 23.19 1,089,700
Sep 13, 2023 23.88 23.91 23.75 23.82 23.02 249,600
Sep 12, 2023 23.91 23.97 23.81 23.81 23.01 394,600
Sep 11, 2023 23.93 23.97 23.86 23.94 23.14 334,300
Sep 8, 2023 23.74 23.81 23.63 23.75 22.95 286,100
Sep 7, 2023 23.82 23.93 23.82 23.85 23.05 353,600
Sep 6, 2023 23.79 23.96 23.79 23.88 23.08 388,200
Sep 5, 2023 23.76 23.95 23.75 23.92 23.12 659,300
Sep 1, 2023 23.37 23.65 23.37 23.60 22.81 610,200
Aug 31, 2023 23.24 23.29 23.15 23.24 22.46 1,016,100
Aug 30, 2023 23.33 23.40 23.28 23.33 22.55 263,600
Aug 29, 2023 23.62 23.63 23.22 23.30 22.52 441,200
Aug 28, 2023 23.45 23.65 23.45 23.55 22.76 610,100
Aug 25, 2023 23.68 23.73 23.48 23.56 22.77 624,300
Aug 24, 2023 23.56 23.62 23.46 23.61 22.82 813,500
Aug 23, 2023 23.76 23.80 23.46 23.46 22.67 560,200
Aug 22, 2023 24.17 24.24 24.03 24.04 23.23 455,400
Aug 21, 2023 24.18 24.29 24.16 24.21 23.40 675,500
Aug 18, 2023 23.97 24.00 23.78 23.88 23.08 728,200
Aug 17, 2023 23.95 24.08 23.93 23.96 23.16 1,404,200
Aug 16, 2023 23.75 23.88 23.62 23.84 23.04 427,800
Aug 15, 2023 23.63 23.67 23.52 23.66 22.87 562,900
Aug 14, 2023 23.49 23.58 23.32 23.52 22.73 373,100
Aug 11, 2023 23.47 23.49 23.34 23.45 22.66 364,200
Aug 10, 2023 23.05 23.39 22.97 23.37 22.59 700,500
Aug 9, 2023 23.07 23.08 22.98 23.01 22.24 173,300
Aug 8, 2023 23.09 23.18 22.95 23.12 22.34 362,300
Aug 7, 2023 23.25 23.40 23.23 23.37 22.59 309,900
Aug 4, 2023 23.48 23.49 23.11 23.15 22.37 750,500
Aug 3, 2023 23.49 23.63 23.44 23.55 22.76 764,500
Aug 2, 2023 23.02 23.16 22.99 23.02 22.25 741,500
Aug 1, 2023 22.60 22.82 22.51 22.77 22.01 779,300
Jul 31, 2023 22.48 22.49 22.33 22.38 21.63 427,200
Jul 28, 2023 22.54 22.58 22.42 22.43 21.68 177,000
Jul 27, 2023 22.23 22.63 22.19 22.52 21.76 353,700
Jul 26, 2023 22.02 22.16 22.01 22.11 21.37 276,300
Jul 25, 2023 22.19 22.20 22.06 22.13 21.39 160,100
Jul 24, 2023 21.93 22.08 21.90 22.07 21.33 292,200
Jul 21, 2023 21.88 22.01 21.85 21.97 21.23 142,500
Jul 20, 2023 21.88 22.08 21.86 21.98 21.24 1,476,400
Jul 19, 2023 21.90 21.97 21.70 21.71 20.98 224,800
Jul 18, 2023 21.95 22.00 21.89 21.96 21.22 128,200
Jul 17, 2023 22.07 22.12 22.01 22.05 21.31 336,800
Jul 14, 2023 21.95 22.06 21.91 22.03 21.29 119,000
Jul 13, 2023 22.03 22.11 21.90 21.92 21.18 554,200
Jul 12, 2023 22.30 22.37 22.08 22.14 21.40 208,800
Jul 11, 2023 22.41 22.49 22.33 22.41 21.66 252,300
Jul 10, 2023 22.58 22.58 22.43 22.49 21.73 248,800
Jul 7, 2023 22.49 22.54 22.41 22.51 21.75 454,200
Jul 6, 2023 22.25 22.43 22.23 22.36 21.61 904,500
Jul 5, 2023 21.87 22.13 21.85 22.06 21.32 116,100
Jul 3, 2023 21.68 21.83 21.58 21.82 21.09 206,600
Jun 30, 2023 21.89 21.93 21.67 21.69 20.96 476,300
Jun 29, 2023 21.85 22.01 21.82 21.93 21.19 987,500
Jun 28, 2023 21.58 21.71 21.50 21.56 20.84 170,700
Jun 27, 2023 21.53 21.72 21.48 21.63 20.90 211,600
Jun 26, 2023 21.53 21.62 21.50 21.58 20.86 245,400
Jun 23, 2023 21.46 21.65 21.45 21.60 20.87 276,300
Jun 22, 2023 21.71 21.82 21.61 21.78 21.05 764,200
Jun 21, 2023 0.28 Dividend
Jun 21, 2023 21.69 21.79 21.51 21.53 20.81 912,200
Jun 20, 2023 21.91 21.91 21.79 21.84 20.83 623,300
Jun 16, 2023 22.04 22.11 21.92 22.00 20.98 105,700
Jun 15, 2023 21.88 21.99 21.78 21.91 20.90 311,400
Jun 14, 2023 22.20 22.23 22.06 22.10 21.08 248,500
Jun 13, 2023 22.07 22.33 22.04 22.26 21.23 743,500
Jun 12, 2023 22.06 22.28 22.04 22.06 21.04 204,900
Jun 9, 2023 22.17 22.23 22.04 22.10 21.08 362,000
Jun 8, 2023 22.33 22.33 22.06 22.07 21.05 134,400
Jun 7, 2023 22.04 22.34 21.99 22.30 21.27 152,500
Jun 6, 2023 22.10 22.21 21.98 22.00 20.98 137,300
Jun 5, 2023 22.21 22.24 21.97 22.11 21.09 379,200
Jun 2, 2023 21.85 22.07 21.83 22.04 21.02 278,500
Jun 1, 2023 21.78 21.91 21.62 21.85 20.84 631,300
May 31, 2023 22.10 22.13 21.86 21.88 20.87 492,800
May 30, 2023 22.21 22.27 22.04 22.10 21.08 953,200
May 26, 2023 22.51 22.54 22.31 22.33 21.30 342,600
May 25, 2023 22.36 22.52 22.35 22.45 21.41 443,400
May 24, 2023 22.22 22.39 22.22 22.38 21.35 599,800
May 23, 2023 22.43 22.45 22.24 22.28 21.25 288,900
May 22, 2023 22.22 22.35 22.13 22.34 21.31 592,000
May 19, 2023 22.21 22.28 22.09 22.24 21.21 307,200
May 18, 2023 22.00 22.10 22.00 22.08 21.06 453,100
May 17, 2023 21.80 21.97 21.79 21.91 20.90 260,600
May 16, 2023 21.94 22.00 21.84 21.84 20.83 365,600
May 15, 2023 21.72 21.78 21.72 21.77 20.77 142,200
May 12, 2023 21.37 21.54 21.34 21.53 20.54 241,700
May 11, 2023 21.31 21.43 21.27 21.36 20.37 526,600
May 10, 2023 21.64 21.64 21.53 21.56 20.56 944,600
May 9, 2023 21.69 21.79 21.66 21.76 20.76 196,600
May 8, 2023 21.67 21.71 21.60 21.68 20.68 894,000
May 5, 2023 21.48 21.54 21.38 21.38 20.39 558,900
May 4, 2023 21.30 21.32 21.07 21.29 20.31 701,600
May 3, 2023 21.14 21.29 21.03 21.09 20.12 347,200
May 2, 2023 21.57 21.60 21.22 21.23 20.25 402,100
May 1, 2023 21.32 21.81 21.30 21.74 20.74 352,100
Apr 28, 2023 21.18 21.25 21.08 21.13 20.15 731,200
Apr 27, 2023 21.38 21.51 21.38 21.47 20.48 412,100
Apr 26, 2023 21.05 21.28 20.99 21.25 20.27 499,600
Apr 25, 2023 21.16 21.17 21.00 21.04 20.07 530,600
Apr 24, 2023 21.44 21.46 21.34 21.35 20.36 155,300

Related Tickers