TBF - ProShares Short 20+ Year Treasury

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201823.1323.1423.0723.0923.09446,900
May 24, 201823.2823.2923.2123.2623.26812,300
May 23, 201823.4623.4823.4123.4423.44144,100
May 22, 201823.5623.6523.5623.6023.60193,200
May 21, 201823.6023.6323.5423.5723.57271,700
May 18, 201823.7223.7223.5723.5823.58742,500
May 17, 201823.6923.8123.6623.7723.77985,200
May 16, 201823.5423.6723.5223.6623.66739,300
May 15, 201823.5023.6723.5023.5723.57454,100
May 14, 201823.2623.3023.2223.3023.30216,700
May 11, 201823.1423.2523.1423.1823.18376,200
May 10, 201823.3123.3423.2223.2223.22245,700
May 09, 201823.3923.4123.3223.4023.40455,800
May 08, 201823.3123.3523.2223.2623.26233,700
May 07, 201823.2123.2623.2023.2523.2598,700
May 04, 201823.1723.3023.1623.2123.21270,000
May 03, 201823.2523.2623.1623.2523.25363,000
May 02, 201823.2823.3523.2423.3423.34314,100
May 01, 201823.2323.3423.2223.3223.321,208,800
Apr 30, 201823.2423.2523.1523.2323.23470,200
Apr 27, 201823.3623.3623.2523.2823.28446,600
Apr 26, 201823.4923.5223.4223.4523.45490,500
Apr 25, 201823.5523.6623.5123.6023.60650,500
Apr 24, 201823.4223.4923.3523.4523.45285,900
Apr 23, 201823.3723.4223.3323.3423.34722,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...