TBF - ProShares Short 20+ Year Treasury

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202015.2015.2215.0315.1815.18455,900
Apr 02, 202015.1115.3515.1115.2315.23390,200
Apr 01, 202015.0515.3715.0515.3115.31236,200
Mar 31, 202015.3115.5815.3115.5215.5289,700
Mar 30, 202015.2515.5815.0115.1915.19472,300
Mar 27, 202015.4515.5815.2515.2715.27258,600
Mar 26, 202015.6215.8815.4615.7115.71381,400
Mar 25, 202015.8015.9315.2515.7815.78773,600
Mar 25, 20200.035 Dividend
Mar 24, 202015.4015.9415.4015.6915.65195,700
Mar 23, 202017.3817.3815.2815.5615.53411,900
Mar 20, 202016.4516.9016.0316.1516.11528,000
Mar 19, 202016.6617.4916.5317.4717.43658,100
Mar 18, 202016.8817.7316.7017.1217.081,988,400
Mar 17, 202016.2516.8815.6216.8816.84606,800
Mar 16, 202015.8516.4115.5615.8815.84944,700
Mar 13, 202016.5016.7616.0216.5616.521,063,300
Mar 12, 202014.8016.4914.8016.3716.331,264,000
Mar 11, 202015.7816.2015.6116.1916.15864,200
Mar 10, 202015.4816.0515.2116.0015.961,686,900
Mar 09, 202014.6615.3514.3615.3415.312,430,800
Mar 06, 202015.7716.1915.5915.8415.803,453,500
Mar 05, 202016.8816.9016.6816.7316.691,218,800
Mar 04, 202016.9517.1816.8517.1417.105,691,200
Mar 03, 202017.2217.3916.5916.9616.922,636,300
Mar 02, 202017.0717.2316.9217.2217.183,436,700
Feb 28, 202017.1917.2217.0117.0717.033,175,400
Feb 27, 202017.3917.6017.3517.4817.443,747,900
Feb 26, 202017.7117.7417.4917.6617.621,828,500
Feb 25, 202017.6717.6817.4917.5617.521,935,000
Feb 24, 202017.5917.7017.5817.6717.631,787,700
Feb 21, 202017.9517.9817.8317.9317.891,869,900
Feb 20, 202018.1718.1818.0618.1118.072,090,500
Feb 19, 202018.2918.3118.2418.2418.20658,000
Feb 18, 202018.2618.3118.1818.2418.201,138,900
Feb 14, 202018.3418.3718.3018.3618.32880,900
Feb 13, 202018.5118.5318.4118.4518.41852,100
Feb 12, 202018.4918.5518.4918.5218.48367,300
Feb 11, 202018.3618.4418.3518.4218.38361,600
Feb 10, 202018.3018.3518.2818.3418.30451,800
Feb 07, 202018.4118.4418.3318.3918.35639,800
Feb 06, 202018.6618.6918.5818.5918.551,098,100
Feb 05, 202018.6518.7018.6018.6918.651,267,500
Feb 04, 202018.4318.5418.4318.4918.451,764,700
Feb 03, 202018.3018.4218.2118.2318.191,460,600
Jan 31, 202018.3118.3218.2218.2418.201,400,700
Jan 30, 202018.3518.4218.2518.3918.352,228,000
Jan 29, 202018.5318.5318.3818.3818.341,045,500
Jan 28, 202018.4818.6118.4618.5818.541,221,900
Jan 27, 202018.4518.5418.4218.4218.381,264,200
Jan 24, 202018.8118.8218.6518.7118.671,255,900
Jan 23, 202018.8718.8818.8018.8718.83761,700
Jan 22, 202019.0319.0518.9718.9918.95566,900
Jan 21, 202019.1519.1519.0419.0719.03810,400
Jan 17, 202019.3319.3619.2519.2619.22276,800
Jan 16, 202019.1019.1619.0719.0919.05954,000
Jan 15, 202019.0619.1219.0319.0318.99959,600
Jan 14, 202019.2419.2519.1719.1819.14717,900
Jan 13, 202019.2819.3519.2619.2719.231,111,000
Jan 10, 202019.3119.3219.2019.2019.16841,800
Jan 09, 202019.5419.5619.3519.3719.33655,900
Jan 08, 202019.2719.5019.2319.4319.391,273,700
Jan 07, 202019.2419.3119.2119.3119.27796,500
Jan 06, 202019.0319.2519.0319.2219.18425,300
Jan 03, 202019.2419.2819.1019.1219.08295,600
Jan 02, 202019.5519.5519.3319.4019.36492,000
Dec 31, 201919.5219.6419.4919.6119.57516,700
Dec 30, 201919.5619.6019.4219.4319.39258,900
Dec 27, 201919.3319.3519.3119.3419.30165,700
Dec 26, 201919.4119.4719.3719.3719.33287,000
Dec 24, 201919.5319.6019.3819.4019.36337,000
Dec 24, 20190.075 Dividend
Dec 23, 201919.4919.6119.4819.5619.44445,900
Dec 20, 201919.5919.6219.4219.5319.41251,500
Dec 19, 201919.6119.6519.5019.5519.43295,600
Dec 18, 201919.4519.6019.4419.5619.44271,800
Dec 17, 201919.3319.4719.3119.4119.29205,500
Dec 16, 201919.3019.4419.3019.4019.28258,900
Dec 13, 201919.3519.4719.1419.2019.081,467,200
Dec 12, 201919.2019.5519.1919.4319.31902,000
Dec 11, 201919.1819.1919.0119.1319.011,406,600
Dec 10, 201919.1919.3119.1819.2719.15949,500
Dec 09, 201919.2319.2919.2219.2719.151,168,100
Dec 06, 201919.3519.3919.2219.3219.20909,700
Dec 05, 201919.2719.2819.1719.2119.09876,500
Dec 04, 201919.0519.1919.0219.1219.00777,200
Dec 03, 201919.0919.1018.8518.9318.821,214,600
Dec 02, 201919.3519.3819.2319.3219.20467,800
Nov 29, 201919.0219.1619.0219.0718.95260,100
Nov 27, 201919.0519.1419.0119.0218.90254,500
Nov 26, 201918.9918.9918.9418.9618.85208,500
Nov 25, 201919.0719.1019.0519.0918.97134,100
Nov 22, 201919.1119.1619.0819.1319.01198,900
Nov 21, 201919.1719.2419.1119.1619.04708,500
Nov 20, 201919.1319.1419.0319.0518.93250,200
Nov 19, 201919.3519.3519.2219.2519.13394,800
Nov 18, 201919.3719.4119.3119.3919.27381,500
Nov 15, 201919.4719.4719.3619.4419.32304,900
Nov 14, 201919.4219.4419.3319.4119.29632,500
Nov 13, 201919.5719.6519.5519.6119.49430,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...