TBF - ProShares Short 20+ Year Treasury

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201823.3723.4223.3323.3423.34715,400
Apr 20, 201823.2623.3523.2223.3523.35258,600
Apr 19, 201823.1623.2723.1423.1823.18462,400
Apr 18, 201822.7923.0022.7922.9922.99646,300
Apr 17, 201822.8722.8922.7522.8022.80171,500
Apr 16, 201823.0023.0222.8622.8722.87179,700
Apr 13, 201822.9322.9422.8322.8622.8684,000
Apr 12, 201822.8422.9622.8422.9222.92401,200
Apr 11, 201822.6822.7922.6722.7422.74249,000
Apr 10, 201822.7922.8822.7822.8322.83226,100
Apr 09, 201822.9022.9622.7922.7922.79272,400
Apr 06, 201822.8922.9822.8122.8122.81438,800
Apr 05, 201823.0123.0822.9923.0823.08432,500
Apr 04, 201822.7722.9222.7522.9122.91303,500
Apr 03, 201822.7722.8622.7522.8622.86340,800
Apr 02, 201822.7622.8022.5822.6822.68919,600
Mar 29, 201822.7822.7922.6422.7022.70421,000
Mar 28, 201822.7922.8822.7522.8322.83633,600
Mar 27, 201823.1023.1022.8622.8822.881,398,900
Mar 26, 201823.0823.1322.9823.1223.12433,600
Mar 23, 201823.1323.1323.0223.0423.04792,300
Mar 22, 201823.0123.1322.9223.0223.02878,100
Mar 21, 201823.3323.4323.2223.2523.25435,700
Mar 20, 201823.2823.2923.2323.2623.26583,500
Mar 19, 201823.2123.2223.0823.1823.18407,400
Mar 16, 201823.0923.1423.0623.1023.10863,200
Mar 15, 201823.0223.0822.9723.0223.02801,100
Mar 14, 201823.1723.1822.9823.0123.01857,400
Mar 13, 201823.2523.3523.1823.2023.20868,000
Mar 12, 201823.3823.4123.3123.3323.33382,300
Mar 09, 201823.4623.5323.3923.4723.47384,900
Mar 08, 201823.3923.4023.2523.3223.32512,300
Mar 07, 201823.3323.4623.3123.4523.45293,700
Mar 06, 201823.3823.4323.3123.4223.42226,100
Mar 05, 201823.3123.5223.3023.4523.45411,100
Mar 02, 201823.2923.4323.2723.3823.38464,900
Mar 01, 201823.3723.4123.1323.1923.191,861,000
Feb 28, 201823.4123.4423.3323.3523.35328,100
Feb 27, 201823.3723.6423.3623.4823.48770,800
Feb 26, 201823.3523.4923.3123.4723.47453,800
Feb 23, 201823.5223.5423.4223.4623.46571,900
Feb 22, 201823.6423.7023.5523.6723.67859,400
Feb 21, 201823.4523.7823.4423.7523.75485,900
Feb 20, 201823.4523.5423.4023.4623.46285,800
Feb 16, 201823.2923.4223.2523.3623.36379,600
Feb 15, 201823.4523.4923.3323.4923.49851,800
Feb 14, 201823.4023.6023.3923.5523.551,328,000
Feb 13, 201823.3623.4123.2923.3023.30532,000
Feb 12, 201823.3923.4523.2323.3823.38692,300
Feb 09, 201823.4623.5323.2823.5123.511,285,200
Feb 08, 201823.4923.5123.2623.3423.342,037,400
Feb 07, 201823.0823.3723.0423.3323.331,626,200
Feb 06, 201823.0223.1422.9323.1023.101,096,000
Feb 05, 201823.2523.3722.7322.9522.951,908,600
Feb 02, 201823.0823.2623.0623.1923.191,855,300
Feb 01, 201822.6422.9822.6322.9622.961,332,800
Jan 31, 201822.6122.7822.6022.6222.621,044,800
Jan 30, 201822.7222.8322.7122.7622.761,383,500
Jan 29, 201822.6022.7222.5922.6422.641,190,100
Jan 26, 201822.4322.5722.4322.5022.50567,700
Jan 25, 201822.5422.6222.3822.3822.38498,500
Jan 24, 201822.6022.6722.5622.5722.57391,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...