TBF - ProShares Short 20+ Year Treasury

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 29, 201721.8222.0021.8021.9621.96274,300
Aug 28, 201722.0722.1121.9922.0222.0279,700
Aug 25, 201722.0622.0721.9822.0022.00397,900
Aug 24, 201722.0822.1222.0122.1122.11380,600
Aug 23, 201722.0622.1022.0022.0022.00284,900
Aug 22, 201722.0922.1922.0922.1622.16765,900
Aug 21, 201722.0922.1422.0522.0822.08143,800
Aug 18, 201722.0722.1822.0322.1222.12169,600
Aug 17, 201722.2822.3222.1122.1122.11116,900
Aug 16, 201722.4322.4322.2222.2822.28172,000
Aug 15, 201722.4522.4522.3222.3522.35221,800
Aug 14, 201722.2322.2822.1822.2522.25197,000
Aug 11, 201722.2822.3122.1422.1522.15155,300
Aug 10, 201722.2922.3122.1522.1522.15539,800
Aug 09, 201722.2522.3722.2322.3522.35351,000
Aug 08, 201722.4422.5622.4122.4822.48195,700
Aug 07, 201722.4522.4922.3922.3922.39188,100
Aug 04, 201722.3922.5122.3722.4322.43137,500
Aug 03, 201722.3622.3622.2122.2422.24139,600
Aug 02, 201722.4422.4722.3822.4522.45134,000
Aug 01, 201722.7522.7522.4522.4622.46531,400
Jul 31, 201722.7222.7422.6322.6522.6595,400
Jul 28, 201722.7822.7822.6422.6622.66157,000
Jul 27, 201722.8022.8522.7622.8022.80329,100
Jul 26, 201722.7722.8122.6322.6722.67115,900
Jul 25, 201722.6122.7422.6122.7322.73383,500
Jul 24, 201722.3722.4322.3422.4122.41191,700
Jul 21, 201722.3322.3522.2722.3422.3499,300
Jul 20, 201722.3822.4622.3322.4222.42367,900
Jul 19, 201722.4922.5222.4622.4822.48125,200
Jul 18, 201722.5522.5922.4922.5022.50507,900
Jul 17, 201722.7622.7822.6422.7022.70203,700
Jul 14, 201722.6122.8022.6122.7622.76194,000
Jul 13, 201722.7022.8622.7022.7822.78143,000
Jul 12, 201722.6722.7222.6322.6422.64289,000
Jul 11, 201722.8422.8722.7722.8122.81654,400
Jul 10, 201722.8422.8922.8022.8422.84427,400
Jul 07, 201722.8622.8922.8222.8622.86473,200
Jul 06, 201722.7422.8322.7222.7522.75201,900
Jul 05, 201722.6422.6422.5222.5522.55247,000
Jul 03, 201722.4622.6422.4222.5922.59267,900
Jun 30, 201722.4622.5222.4422.4822.4892,900
Jun 29, 201722.5022.5122.3822.4122.41448,300
Jun 28, 201722.2222.3322.2022.2422.24445,500
Jun 27, 201722.0622.2022.0622.1622.16397,500
Jun 26, 201721.9221.9421.8721.9421.94719,200
Jun 23, 201722.0622.0721.9822.0122.01164,900
Jun 22, 201722.0222.0921.9722.0022.00240,400
Jun 21, 201722.1222.1622.0222.0422.04267,600
Jun 20, 201722.1722.1822.0722.0922.091,439,500
Jun 19, 201722.2522.3122.2222.2922.29147,000
Jun 16, 201722.3022.3022.2322.2522.2591,400
Jun 15, 201722.2922.3422.2722.3022.30347,100
Jun 14, 201722.3122.3722.2022.2722.27429,900
Jun 13, 201722.6922.6922.5922.6122.61100,300
Jun 12, 201722.6322.6522.6022.6122.61181,600
Jun 09, 201722.6622.6822.5622.6122.61201,100
Jun 08, 201722.5322.6222.5222.5822.5842,900
Jun 07, 201722.4422.5322.4022.5022.50188,900
Jun 06, 201722.3722.4322.3422.4222.42413,100
Jun 05, 201722.5122.5522.4822.5522.55259,300
Jun 02, 201722.4622.4922.3522.4022.40395,200
Jun 01, 201722.7322.7522.6522.6622.66123,200
May 31, 201722.7422.7422.6122.6722.67332,200
May 30, 201722.7422.7922.7122.7122.71114,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...