TBF - ProShares Short 20+ Year Treasury

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201822.4422.5422.3722.4522.45353,100
Jan 22, 201822.5022.5922.4622.5522.55605,100
Jan 19, 201822.5122.5822.4822.5622.56602,600
Jan 18, 201822.4122.4822.3522.4422.44421,000
Jan 17, 201822.2022.2922.1022.2222.22258,800
Jan 16, 201822.1922.2822.1622.2022.20481,300
Jan 12, 201822.3822.4022.2422.2822.28700,400
Jan 11, 201822.4722.5222.2922.3322.33533,700
Jan 10, 201822.5722.6322.4022.4322.431,319,000
Jan 09, 201822.2422.4222.2422.3922.39711,700
Jan 08, 201822.0222.1622.0222.0922.09220,000
Jan 05, 201822.0522.1421.9922.0922.09485,900
Jan 04, 201822.0922.1322.0022.0122.01931,300
Jan 03, 201822.0222.1121.9922.0122.01374,600
Jan 02, 201821.9222.1721.9222.1122.11324,400
Dec 29, 201721.9321.9321.8121.8721.87701,500
Dec 28, 201721.9121.9521.8821.8921.89514,100
Dec 27, 201722.0622.0721.8421.8821.88427,000
Dec 26, 201722.1922.2222.0922.1622.16242,200
Dec 22, 201722.2422.2722.2222.2422.24362,000
Dec 21, 201722.3722.3722.2222.2822.28805,400
Dec 20, 201722.3822.4222.3022.3922.39534,100
Dec 19, 201722.0122.2222.0022.1322.13661,600
Dec 18, 201721.7221.9121.7221.8821.88404,400
Dec 15, 201721.7521.7921.6221.6721.67728,000
Dec 14, 201721.8821.9321.7221.7321.73544,600
Dec 13, 201721.9221.9621.8221.8421.84350,700
Dec 12, 201722.0422.1222.0022.0122.01587,500
Dec 11, 201721.9222.0021.8822.0022.00451,500
Dec 08, 201721.9622.0221.9321.9621.96210,000
Dec 07, 201721.7322.0021.7021.9221.92686,300
Dec 06, 201721.7321.7821.6821.7821.78393,100
Dec 05, 201721.9921.9921.8121.8521.85630,600
Dec 04, 201722.0722.0921.9421.9521.95405,800
Dec 01, 201722.0922.2221.7721.9621.961,811,500
Nov 30, 201722.2322.3722.2022.2622.26617,400
Nov 29, 201722.1822.2622.1622.1822.181,194,500
Nov 28, 201721.9822.0221.9021.9721.97293,000
Nov 27, 201721.9622.0321.9322.0022.00412,400
Nov 24, 201721.9521.9821.9321.9721.9750,200
Nov 22, 201721.9922.0021.9121.9121.91179,200
Nov 21, 201721.9322.0421.8921.9621.961,531,900
Nov 20, 201722.1322.1322.0422.0422.04533,100
Nov 17, 201722.1022.1122.0322.0422.04220,800
Nov 16, 201722.1022.2122.0522.2022.20282,000
Nov 15, 201722.0822.1621.9821.9921.99255,000
Nov 14, 201722.3222.3222.2422.2422.24133,100
Nov 13, 201722.3222.4122.3222.3922.39411,100
Nov 10, 201722.3422.4622.3122.4422.44578,100
Nov 09, 201722.1422.1922.0822.1122.11319,200
Nov 08, 201722.0022.0721.9722.0622.06108,400
Nov 07, 201722.0722.0921.9822.0022.00240,700
Nov 06, 201722.1222.1522.0722.0922.09106,700
Nov 03, 201722.1922.2522.1522.1622.16218,400
Nov 02, 201722.2922.2922.2022.2422.24529,100
Nov 01, 201722.4022.4122.2622.3422.34199,400
Oct 31, 201722.4122.4322.4022.4222.42117,300
Oct 30, 201722.7022.7022.4222.4322.43242,400
Oct 27, 201722.7022.7422.6422.6622.66185,300
Oct 26, 201722.6922.8022.6822.8022.80384,200
Oct 25, 201722.7922.8022.7122.7322.73516,600
Oct 24, 201722.6222.6822.5622.6222.62320,400
Oct 23, 201722.4822.5022.4122.4722.47356,900
Oct 20, 201722.5222.5722.4722.5022.50210,300
Oct 19, 201722.1922.2922.1522.2922.29184,800
Oct 18, 201722.3322.3922.3122.3122.31152,700
Oct 17, 201722.2622.2622.1422.1622.16623,900
Oct 16, 201722.2322.2622.1722.1922.19399,600
Oct 13, 201722.2222.2822.1522.1722.17226,200
Oct 12, 201722.4122.4522.3322.3322.33232,300
Oct 11, 201722.4022.4622.3922.4322.43280,600
Oct 10, 201722.4922.5022.3522.4822.48145,100
Oct 09, 201722.5322.5622.4922.5122.51158,300
Oct 06, 201722.6522.6822.5122.5822.58379,800
Oct 05, 201722.4522.5522.4522.5022.50356,000
Oct 04, 201722.4122.5322.3922.4222.42259,300
Oct 03, 201722.5222.5222.4122.4222.42287,100
Oct 02, 201722.3522.4722.3222.4622.46366,000
Sep 29, 201722.4122.5022.3722.4122.41235,300
Sep 28, 201722.5122.5422.4322.4622.46230,800
Sep 27, 201722.3922.4322.3222.4022.40650,700
Sep 26, 201722.0722.1222.0422.0622.06206,800
Sep 25, 201722.1322.1521.9722.0222.02285,700
Sep 22, 201722.1122.1922.0722.1622.16270,800
Sep 21, 201722.1622.2322.1022.2322.23193,400
Sep 20, 201722.2122.3022.1822.2122.21449,800
Sep 19, 201722.1422.2322.1422.2222.2285,400
Sep 18, 201722.1122.2222.1022.1722.17164,100
Sep 15, 201722.0222.1022.0122.0622.06297,500
Sep 14, 201722.1322.1322.0522.0522.05108,800
Sep 13, 201722.0422.1422.0422.1322.13139,700
Sep 12, 201722.0122.0822.0022.0522.05337,300
Sep 11, 201721.8621.9721.8321.9321.93164,700
Sep 08, 201721.6621.7421.6621.6721.67182,400
Sep 07, 201721.7921.7921.5821.6221.62204,500
Sep 06, 201721.7221.8921.6721.8621.86263,600
Sep 05, 201721.9021.9021.7121.7121.71413,000
Sep 01, 201721.9722.1121.9722.0722.07114,600
Aug 31, 201721.9521.9721.8921.9021.90280,000
Aug 30, 201721.9822.0021.9421.9721.97101,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...