TBT - ProShares UltraShort 20+ Year Treasury

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201926.4426.6626.1526.2826.283,928,300
Sep 13, 201926.3026.9526.1426.9226.927,700,800
Sep 12, 201925.1226.0125.0225.8025.807,641,700
Sep 11, 201925.5125.5125.2425.4925.494,365,500
Sep 10, 201924.6725.4124.5025.3825.387,473,300
Sep 09, 201924.3524.5424.2624.5124.514,268,600
Sep 06, 201923.8723.9223.6123.6623.663,804,000
Sep 05, 201923.7424.3023.7023.9923.997,389,000
Sep 04, 201923.4623.4823.1223.1723.174,774,900
Sep 03, 201923.2723.4622.7923.2523.255,782,600
Aug 30, 201923.5223.5923.2223.2923.296,117,700
Aug 29, 201923.2923.6523.2623.2923.295,087,500
Aug 28, 201922.8123.1722.7823.1323.134,472,900
Aug 27, 201923.5123.5423.1423.1623.164,193,200
Aug 26, 201923.7423.9523.6223.9223.922,903,300
Aug 23, 201924.5724.5823.6023.7023.705,524,800
Aug 22, 201924.3824.5524.1524.5024.502,315,400
Aug 21, 201924.1524.2823.7824.1824.183,559,100
Aug 20, 201923.9324.0823.8423.8623.863,339,700
Aug 19, 201924.5024.5424.1724.3524.353,388,600
Aug 16, 201923.7224.0923.5923.7123.715,647,700
Aug 15, 201923.7523.8722.8923.3223.3211,824,700
Aug 14, 201924.0024.1623.8123.8223.825,535,500
Aug 13, 201924.4725.1224.4524.9524.956,539,100
Aug 12, 201925.2425.3124.6124.7624.762,552,600
Aug 09, 201925.6025.8925.2725.8225.823,360,600
Aug 08, 201926.1526.5925.6925.7125.715,286,600
Aug 07, 201924.9425.9124.7125.8425.8412,067,100
Aug 06, 201926.5226.5725.8625.8725.874,522,700
Aug 05, 201926.5426.7526.2626.2726.274,187,000
Aug 02, 201927.5527.6627.2227.2227.225,212,500
Aug 01, 201928.5328.5727.6427.7227.726,476,900
Jul 31, 201929.3829.3828.6528.8228.824,498,100
Jul 30, 201929.2429.4929.1929.3329.331,657,400
Jul 29, 201929.3229.5129.2729.4829.481,692,900
Jul 26, 201929.3629.5629.3329.4729.471,230,000
Jul 25, 201929.5529.8929.4929.5929.592,472,300
Jul 24, 201929.3929.4729.2829.3229.322,182,800
Jul 23, 201929.4129.6929.3429.5629.561,779,800
Jul 22, 201929.0229.3529.0129.2829.281,480,200
Jul 19, 201929.3729.4329.2429.3229.321,970,700
Jul 18, 201929.4329.5329.0629.1729.172,229,900
Jul 17, 201929.6129.6229.1929.2129.211,695,600
Jul 16, 201930.0330.1129.8329.8429.841,971,600
Jul 15, 201929.9129.9129.6229.6629.661,321,800
Jul 12, 201930.1230.2429.8829.9929.992,748,600
Jul 11, 201929.5030.1929.4530.0530.053,994,800
Jul 10, 201929.0229.4129.0129.2729.273,056,700
Jul 09, 201928.8729.1228.8728.9428.941,518,500
Jul 08, 201928.7228.9228.6428.9028.901,985,300
Jul 05, 201928.9629.3228.9528.9828.982,651,200
Jul 03, 201928.5328.5628.2128.2628.261,319,700
Jul 02, 201928.9429.0028.5928.6528.651,828,100
Jul 01, 201928.9229.3628.8529.0629.063,296,500
Jun 28, 201929.0329.1028.8128.9428.942,657,700
Jun 27, 201929.1429.2928.8128.9328.932,485,000
Jun 26, 201929.0029.3428.9729.2829.281,609,700
Jun 25, 201928.9528.9728.8128.9028.905,506,100
Jun 25, 20190.147 Dividend
Jun 24, 201929.3729.4129.2129.2729.121,304,800
Jun 21, 201929.2129.7229.2129.6729.522,396,600
Jun 20, 201929.0229.1728.7829.0728.923,299,000
Jun 19, 201929.4829.6129.1029.1929.043,766,200
Jun 18, 201929.0929.4529.0329.3029.153,546,700
Jun 17, 201929.6929.8229.5429.5829.43998,400
Jun 14, 201929.8429.8429.5529.6729.521,863,300
Jun 13, 201929.9329.9529.7429.8029.651,693,700
Jun 12, 201930.1130.1629.9629.9829.831,572,100
Jun 11, 201930.1030.1629.9630.0229.872,276,000
Jun 10, 201929.9930.1729.9830.0629.911,640,300
Jun 07, 201929.4929.6429.3529.5129.362,779,000
Jun 06, 201929.8630.1729.5830.0529.902,689,000
Jun 05, 201930.0630.2429.8830.2330.084,049,700
Jun 04, 201929.6930.0529.5129.8629.713,932,900
Jun 03, 201929.4629.6129.1529.2529.106,788,300
May 31, 201930.0130.0529.5329.5929.448,687,500
May 30, 201930.7530.9730.3230.3630.213,624,200
May 29, 201930.5930.9030.4630.8830.723,734,000
May 28, 201931.2331.3530.9531.0330.871,973,800
May 24, 201931.5731.6831.5031.5131.35926,500
May 23, 201931.9531.9531.3231.5631.402,811,400
May 22, 201932.5132.5432.2232.2832.121,323,900
May 21, 201932.5732.7532.5332.6432.481,000,200
May 20, 201932.3432.5632.1932.5132.35883,600
May 17, 201932.2232.5332.2132.3632.201,049,000
May 16, 201932.4632.6232.4532.5132.351,034,400
May 15, 201932.2232.4832.2132.3132.151,492,900
May 14, 201932.6332.7732.5532.6932.531,532,500
May 13, 201932.6932.7532.3932.5032.341,646,200
May 10, 201932.9133.0832.6333.0032.831,519,100
May 09, 201932.8133.2132.7032.8932.722,592,900
May 08, 201932.7933.2232.7033.1632.992,421,300
May 07, 201933.1033.1832.7732.8832.711,469,600
May 06, 201933.2133.4333.1933.3933.221,342,800
May 03, 201933.5733.7133.4433.5833.411,327,400
May 02, 201933.5333.8933.4733.7633.591,424,600
May 01, 201933.5333.5833.1133.4233.254,901,900
Apr 30, 201934.0834.0833.6433.7133.542,366,100
Apr 29, 201933.9134.1333.8634.0133.841,004,500
Apr 26, 201933.5033.6833.4833.6133.441,389,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...