ProShares UltraShort 20+ Year Treasury (TBT)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

35.01

-1.19

(-3.29%)

At close: 04:00PM EST

35.00

-0.01

(-0.03%)

After hours:

07:59PM EST

Advertisement

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	36.22	36.38	34.85	35.01	35.01	3,649,000
Nov 30, 2023	35.97	36.58	35.83	36.20	36.20	2,101,400
Nov 29, 2023	35.77	36.13	35.39	35.43	35.43	4,198,400
Nov 28, 2023	36.80	36.87	36.28	36.30	36.30	2,084,200
Nov 27, 2023	37.26	37.36	36.48	36.50	36.50	1,369,100
Nov 24, 2023	37.40	37.65	37.30	37.65	37.65	527,000
Nov 22, 2023	36.55	37.20	36.44	36.84	36.84	2,328,200
Nov 21, 2023	37.03	37.57	36.83	37.05	37.05	1,443,500
Nov 20, 2023	37.73	37.75	36.92	37.00	37.00	1,458,500
Nov 17, 2023	37.32	37.74	37.10	37.40	37.40	1,614,400
Nov 16, 2023	37.93	38.07	37.44	37.75	37.75	2,143,400
Nov 15, 2023	38.21	38.82	38.17	38.65	38.65	1,512,100
Nov 14, 2023	37.37	38.00	37.27	37.57	37.57	2,178,500
Nov 13, 2023	39.83	40.12	39.21	39.34	39.34	1,331,500
Nov 10, 2023	38.95	39.34	38.76	39.13	39.13	2,663,700
Nov 09, 2023	38.30	40.26	38.30	39.62	39.62	3,616,000
Nov 08, 2023	38.75	38.79	37.72	37.72	37.72	2,580,000
Nov 07, 2023	39.57	39.57	38.69	39.10	39.10	2,400,700
Nov 06, 2023	40.05	40.45	39.93	40.35	40.35	2,077,300
Nov 03, 2023	38.40	39.54	38.21	39.49	39.49	2,978,600
Nov 02, 2023	40.36	40.83	39.78	40.06	40.06	2,020,500
Nov 01, 2023	43.02	43.02	41.86	41.86	41.86	4,196,100
Oct 31, 2023	42.95	43.80	42.57	43.59	43.59	1,761,000
Oct 30, 2023	43.43	44.10	42.87	43.27	43.27	2,028,300
Oct 27, 2023	43.13	43.55	42.82	42.93	42.93	1,288,800
Oct 26, 2023	43.77	43.96	42.45	42.57	42.57	2,116,200
Oct 25, 2023	43.33	44.17	43.23	43.88	43.88	2,182,100
Oct 24, 2023	42.78	43.25	41.92	41.92	41.92	1,694,900
Oct 23, 2023	44.47	44.96	42.40	42.99	42.99	2,380,100
Oct 20, 2023	44.25	44.58	43.79	44.12	44.12	2,988,800
Oct 19, 2023	43.53	44.57	42.79	44.55	44.55	3,942,000
Oct 18, 2023	42.93	43.43	42.57	42.84	42.84	2,374,700
Oct 17, 2023	42.34	42.74	41.70	42.01	42.01	1,571,300
Oct 16, 2023	41.10	41.39	40.95	41.05	41.05	1,286,000
Oct 13, 2023	39.54	40.22	39.54	39.81	39.81	1,658,300
Oct 12, 2023	39.42	41.41	39.39	41.26	41.26	3,970,000
Oct 11, 2023	39.66	39.91	39.11	39.11	39.11	2,296,600
Oct 10, 2023	41.51	41.89	40.29	40.75	40.75	1,837,400
Oct 09, 2023	41.95	42.44	40.69	40.73	40.73	1,106,900
Oct 06, 2023	43.17	43.31	41.75	42.63	42.63	2,889,800
Oct 05, 2023	41.36	41.79	41.28	41.62	41.62	3,729,100
Oct 04, 2023	41.64	42.05	41.10	41.13	41.13	3,861,700
Oct 03, 2023	41.19	42.50	40.85	42.33	42.33	4,165,000
Oct 02, 2023	39.80	40.74	39.65	40.53	40.53	3,441,400
Sep 29, 2023	38.66	39.71	38.49	39.22	39.22	2,799,900
Sep 28, 2023	40.14	40.66	39.21	39.23	39.23	6,292,100
Sep 27, 2023	38.42	39.71	38.35	39.37	39.37	3,671,900
Sep 26, 2023	38.49	39.14	38.36	39.02	39.02	3,449,500
Sep 25, 2023	38.25	38.74	38.04	38.71	38.71	5,720,800
Sep 22, 2023	37.43	37.49	36.73	36.86	36.86	4,371,100
Sep 21, 2023	37.07	37.49	36.99	37.47	37.47	6,866,400
Sep 20, 2023	35.44	35.65	35.23	35.64	35.64	5,024,700
Sep 20, 2023	0.311 Dividend
Sep 19, 2023	35.95	36.13	35.66	36.10	35.79	2,975,500
Sep 18, 2023	36.08	36.10	35.56	35.61	35.30	3,459,000
Sep 15, 2023	35.61	35.95	35.58	35.91	35.60	3,245,700
Sep 14, 2023	35.25	35.65	35.06	35.54	35.23	5,858,200
Sep 13, 2023	35.19	35.29	34.77	34.98	34.68	2,244,700
Sep 12, 2023	35.23	35.45	34.97	34.97	34.67	1,632,800
Sep 11, 2023	35.38	35.46	35.14	35.37	35.07	1,689,600
Sep 08, 2023	34.83	34.98	34.44	34.82	34.52	1,280,900
Sep 07, 2023	35.05	35.34	35.04	35.09	34.79	1,121,800
Sep 06, 2023	34.97	35.46	34.96	35.22	34.92	1,723,500
Sep 05, 2023	34.85	35.42	34.85	35.40	35.10	1,584,900
Sep 01, 2023	33.75	34.58	33.75	34.42	34.12	2,321,300
Aug 31, 2023	33.39	33.51	33.10	33.35	33.06	2,512,300
Aug 30, 2023	33.61	33.86	33.49	33.61	33.32	1,135,900
Aug 29, 2023	34.53	34.54	33.40	33.54	33.25	2,423,000
Aug 28, 2023	34.00	34.57	34.00	34.28	33.98	1,845,900
Aug 25, 2023	34.60	34.82	34.09	34.31	34.01	2,970,700
Aug 24, 2023	34.34	34.53	34.06	34.49	34.19	1,231,700
Aug 23, 2023	34.95	35.02	34.03	34.04	33.75	1,988,200
Aug 22, 2023	36.21	36.39	35.75	35.81	35.50	2,302,100
Aug 21, 2023	36.13	36.53	36.13	36.31	36.00	3,559,500
Aug 18, 2023	35.60	35.72	35.05	35.38	35.08	2,943,200
Aug 17, 2023	35.50	35.91	35.48	35.57	35.26	2,561,100
Aug 16, 2023	34.92	35.36	34.58	35.24	34.94	3,739,500
Aug 15, 2023	34.60	34.72	34.27	34.72	34.42	3,494,900
Aug 14, 2023	34.23	34.48	33.73	34.26	33.96	2,770,400
Aug 11, 2023	34.14	34.22	33.76	34.14	33.85	2,088,400
Aug 10, 2023	32.95	33.93	32.75	33.86	33.57	2,829,300
Aug 09, 2023	33.03	33.08	32.77	32.84	32.56	2,750,600
Aug 08, 2023	33.05	33.33	32.68	33.17	32.88	2,074,300
Aug 07, 2023	33.58	33.99	33.52	33.91	33.62	1,960,200
Aug 04, 2023	34.28	34.28	33.17	33.27	32.98	2,374,800
Aug 03, 2023	34.23	34.68	34.15	34.45	34.15	3,622,100
Aug 02, 2023	32.92	33.38	32.84	32.90	32.62	2,227,900
Aug 01, 2023	31.80	32.38	31.75	32.23	31.95	1,631,400
Jul 31, 2023	31.45	31.45	31.01	31.15	30.88	2,532,000
Jul 28, 2023	31.57	31.75	31.30	31.31	31.04	1,328,300
Jul 27, 2023	30.81	31.86	30.66	31.61	31.34	2,555,500
Jul 26, 2023	30.16	30.60	30.16	30.42	30.16	2,032,100
Jul 25, 2023	30.67	30.70	30.27	30.48	30.22	1,438,600
Jul 24, 2023	29.99	30.38	29.88	30.36	30.10	2,223,100
Jul 21, 2023	29.83	30.16	29.74	30.09	29.83	1,099,700
Jul 20, 2023	29.82	30.35	29.77	30.11	29.85	1,748,000
Jul 19, 2023	29.90	30.09	29.36	29.37	29.12	1,632,100
Jul 18, 2023	30.05	30.18	29.88	30.04	29.78	2,444,600
Jul 17, 2023	30.37	30.55	30.23	30.29	30.03	1,316,100
Jul 14, 2023	30.05	30.35	29.94	30.31	30.05	1,593,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

ProShares UltraShort 20+ Year Treasury (TBT)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)