NYSEArca - Delayed Quote USD

ProShares UltraPro Short 20+ Year Treasury (TTT)

82.82 +0.22 (+0.27%)
At close: April 23 at 3:52 PM EDT
83.50 +0.68 (+0.82%)
After hours: April 23 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 83.88 83.89 79.18 82.82 82.82 13,300
Apr 22, 2024 83.77 83.77 82.43 82.60 82.60 8,200
Apr 19, 2024 81.67 83.03 81.56 82.44 82.44 13,700
Apr 18, 2024 82.15 83.72 82.15 83.17 83.17 10,400
Apr 17, 2024 83.10 84.23 81.72 81.92 81.92 14,900
Apr 16, 2024 85.22 86.02 84.00 84.40 84.40 28,500
Apr 15, 2024 81.57 84.02 81.57 82.89 82.89 35,000
Apr 12, 2024 78.87 78.87 77.63 78.81 78.81 13,000
Apr 11, 2024 79.13 81.20 79.13 80.39 80.39 27,900
Apr 10, 2024 76.79 79.76 76.79 79.26 79.26 31,300
Apr 9, 2024 75.03 75.35 74.25 74.40 74.40 6,700
Apr 8, 2024 76.71 77.04 76.27 76.46 76.46 6,200
Apr 5, 2024 75.57 76.11 74.98 76.11 76.11 5,900
Apr 4, 2024 73.48 74.83 73.30 73.35 73.35 9,800
Apr 3, 2024 76.54 77.05 74.84 74.85 74.85 45,600
Apr 2, 2024 75.50 76.10 74.46 74.47 74.47 37,700
Apr 1, 2024 70.26 73.50 70.25 73.47 73.47 22,700
Mar 28, 2024 69.85 69.85 68.61 69.37 69.37 5,600
Mar 27, 2024 70.99 70.99 69.49 69.49 69.49 6,900
Mar 26, 2024 71.85 71.91 71.15 71.15 71.15 1,700
Mar 25, 2024 71.79 72.13 71.70 72.01 72.01 1,900
Mar 22, 2024 70.19 70.95 70.02 70.87 70.87 8,200
Mar 21, 2024 72.22 73.57 72.22 73.06 73.06 30,600
Mar 20, 2024 72.77 73.57 72.06 73.34 73.34 15,000
Mar 19, 2024 73.34 73.50 72.42 73.07 73.07 11,100
Mar 18, 2024 73.30 74.01 73.03 73.82 73.82 8,000
Mar 15, 2024 72.79 73.02 72.31 72.84 72.84 8,800
Mar 14, 2024 71.31 73.14 71.31 73.00 73.00 17,700
Mar 13, 2024 69.26 70.01 69.26 69.65 69.65 13,900
Mar 12, 2024 68.41 68.73 68.15 68.65 68.65 7,800
Mar 11, 2024 66.12 67.25 66.12 66.76 66.76 4,000
Mar 8, 2024 66.47 67.00 66.44 66.64 66.64 2,900
Mar 7, 2024 65.53 67.16 65.53 66.26 66.26 12,800
Mar 6, 2024 67.04 67.13 65.87 66.14 66.14 11,400
Mar 5, 2024 67.83 67.91 66.67 67.19 67.19 9,500
Mar 4, 2024 70.68 70.90 69.50 70.16 70.16 7,600
Mar 1, 2024 71.89 71.89 69.19 69.35 69.35 7,300
Feb 29, 2024 71.22 71.22 70.30 70.66 70.66 5,300
Feb 28, 2024 73.19 73.19 71.90 71.90 71.90 3,100
Feb 27, 2024 72.56 73.60 72.17 73.37 73.37 133,300
Feb 26, 2024 70.89 72.56 70.50 71.93 71.93 7,600
Feb 23, 2024 73.65 73.65 70.84 71.15 71.15 9,000
Feb 22, 2024 74.81 74.86 74.00 74.26 74.26 14,900
Feb 21, 2024 73.65 75.59 73.61 75.00 75.00 7,700
Feb 20, 2024 73.67 73.69 72.68 73.62 73.62 6,500
Feb 16, 2024 74.28 74.42 73.51 73.63 73.63 16,400
Feb 15, 2024 71.55 72.97 71.29 72.52 72.52 10,100
Feb 14, 2024 74.67 74.76 72.82 73.52 73.52 24,700
Feb 13, 2024 73.14 74.40 72.79 74.31 74.31 28,800
Feb 12, 2024 70.85 71.97 70.59 70.74 70.74 10,800
Feb 9, 2024 71.27 71.27 70.64 70.87 70.87 2,600
Feb 8, 2024 70.36 71.44 70.21 70.67 70.67 15,500
Feb 7, 2024 68.99 69.34 68.02 69.05 69.05 15,800
Feb 6, 2024 69.92 69.92 67.96 68.28 68.28 14,900
Feb 5, 2024 69.02 70.51 68.59 70.12 70.12 19,300
Feb 2, 2024 65.73 66.86 65.06 65.96 65.96 21,000
Feb 1, 2024 63.57 63.81 61.10 62.17 62.17 37,100
Jan 31, 2024 66.71 67.18 65.28 66.06 66.06 44,100
Jan 30, 2024 68.06 69.85 67.76 67.76 67.76 15,700
Jan 29, 2024 70.78 71.25 69.04 69.36 69.36 8,200
Jan 26, 2024 72.00 72.58 71.56 72.11 72.11 5,800
Jan 25, 2024 71.60 72.20 71.02 71.73 71.73 23,300
Jan 24, 2024 70.39 73.22 70.39 73.10 73.10 12,900
Jan 23, 2024 71.60 72.90 70.57 71.57 71.57 10,100
Jan 22, 2024 69.38 70.62 68.97 69.96 69.96 32,100
Jan 19, 2024 72.08 72.96 71.12 71.28 71.28 15,600
Jan 18, 2024 70.52 72.36 69.98 71.89 71.89 23,800
Jan 17, 2024 70.05 70.88 69.33 69.85 69.85 28,100
Jan 16, 2024 67.70 70.00 67.42 69.46 69.46 26,100
Jan 12, 2024 65.39 66.21 64.40 66.06 66.06 249,500
Jan 11, 2024 66.77 67.83 65.61 65.71 65.71 431,400
Jan 10, 2024 65.12 66.49 64.90 66.49 66.49 21,000
Jan 9, 2024 65.76 65.76 64.78 65.31 65.31 8,900
Jan 8, 2024 66.51 66.58 64.18 64.49 64.49 20,100
Jan 5, 2024 65.90 66.46 63.61 66.17 66.17 64,100
Jan 4, 2024 64.09 64.72 63.65 64.30 64.30 20,300
Jan 3, 2024 64.00 64.18 61.14 61.51 61.51 35,900
Jan 2, 2024 62.66 62.77 61.74 62.16 62.16 61,700
Dec 29, 2023 60.89 61.21 59.44 60.97 60.97 33,100
Dec 28, 2023 58.90 60.00 58.20 59.55 59.55 30,500
Dec 27, 2023 59.45 59.80 58.30 58.30 58.30 16,100
Dec 26, 2023 61.99 61.99 61.29 61.51 61.51 6,800
Dec 22, 2023 60.25 62.19 60.25 61.90 61.90 20,700
Dec 21, 2023 59.48 61.34 59.48 61.15 61.15 18,800
Dec 20, 2023 8.67 Dividend
Dec 20, 2023 60.44 61.50 59.74 59.85 59.85 19,100
Dec 19, 2023 67.65 68.15 67.07 67.80 59.13 15,300
Dec 18, 2023 69.07 69.25 67.96 68.69 59.91 16,500
Dec 15, 2023 68.37 68.37 65.03 67.12 58.54 16,800
Dec 14, 2023 70.36 72.00 67.39 67.40 58.78 62,200
Dec 13, 2023 77.02 77.30 72.47 72.82 63.51 53,300
Dec 12, 2023 79.41 80.29 78.23 78.31 68.30 13,900
Dec 11, 2023 79.87 80.59 78.88 79.04 68.94 24,300
Dec 8, 2023 78.60 79.80 78.18 78.62 68.57 31,100
Dec 7, 2023 76.52 77.13 74.81 76.32 66.56 30,600
Dec 6, 2023 77.26 77.55 74.70 75.00 65.41 30,100
Dec 5, 2023 81.00 81.00 78.36 78.63 68.58 25,000
Dec 4, 2023 83.81 84.86 83.15 83.89 73.16 17,400
Dec 1, 2023 87.50 87.50 82.32 83.07 72.45 61,000
Nov 30, 2023 86.39 88.34 85.97 87.46 76.28 18,900
Nov 29, 2023 85.68 86.99 84.48 84.60 73.78 16,800
Nov 28, 2023 89.15 89.54 87.72 87.96 76.71 8,700
Nov 27, 2023 90.98 91.34 88.40 88.40 77.10 17,700
Nov 24, 2023 91.54 92.62 91.54 92.60 80.76 5,700
Nov 22, 2023 88.53 91.00 88.26 89.60 78.14 28,300
Nov 21, 2023 90.51 92.20 90.07 90.88 79.26 12,200
Nov 20, 2023 93.05 93.05 90.02 90.40 78.84 16,200
Nov 17, 2023 91.68 93.00 91.29 91.98 80.22 53,900
Nov 16, 2023 94.20 94.20 92.08 93.21 81.29 27,500
Nov 15, 2023 95.00 97.20 94.76 96.39 84.07 33,900
Nov 14, 2023 92.17 94.07 91.58 92.40 80.59 27,600
Nov 13, 2023 100.96 102.49 99.17 99.49 86.77 9,400
Nov 10, 2023 97.32 99.19 97.30 98.48 85.89 16,600
Nov 9, 2023 95.54 102.47 95.54 100.15 87.35 71,900
Nov 8, 2023 97.02 97.41 93.68 93.93 81.92 82,700
Nov 7, 2023 100.69 100.69 97.38 98.61 86.00 35,400
Nov 6, 2023 102.00 103.72 101.70 103.22 90.02 53,200
Nov 3, 2023 95.92 100.07 93.92 99.99 87.21 52,300
Nov 2, 2023 103.25 104.61 101.12 102.65 89.53 40,000
Nov 1, 2023 113.79 114.14 109.50 109.50 95.50 101,300
Oct 31, 2023 114.26 117.50 112.43 116.94 101.99 39,400
Oct 30, 2023 116.07 118.57 113.67 115.43 100.67 63,000
Oct 27, 2023 114.74 116.01 113.46 113.90 99.34 24,600
Oct 26, 2023 117.83 117.83 112.09 112.58 98.19 36,700
Oct 25, 2023 115.34 118.80 114.37 117.88 102.81 72,900
Oct 24, 2023 113.57 115.27 110.24 110.45 96.33 82,500
Oct 23, 2023 120.95 122.21 112.00 114.62 99.97 148,300
Oct 20, 2023 119.88 120.82 117.78 119.12 103.89 53,500
Oct 19, 2023 116.06 121.07 113.44 120.90 105.44 142,600
Oct 18, 2023 114.04 116.00 111.90 113.89 99.33 68,000
Oct 17, 2023 112.42 113.19 109.26 110.53 96.40 34,000
Oct 16, 2023 106.79 108.19 106.57 107.08 93.39 63,200
Oct 13, 2023 102.68 103.64 101.38 102.07 89.02 51,700
Oct 12, 2023 101.30 108.45 100.88 107.83 94.04 112,500
Oct 11, 2023 101.70 102.46 99.41 99.41 86.70 63,000
Oct 10, 2023 108.56 111.46 104.24 106.26 92.68 30,100
Oct 9, 2023 111.72 113.26 102.98 107.00 93.32 54,300
Oct 6, 2023 116.02 116.48 110.27 113.26 98.78 102,200
Oct 5, 2023 108.90 110.20 108.34 109.57 95.56 74,900
Oct 4, 2023 109.69 110.63 107.61 107.64 93.88 43,900
Oct 3, 2023 108.62 113.02 106.81 112.28 97.93 73,800
Oct 2, 2023 102.82 106.15 102.16 105.36 91.89 113,000
Sep 29, 2023 98.47 101.71 97.50 100.26 87.44 25,200
Sep 28, 2023 104.46 106.00 100.48 100.48 87.63 108,300
Sep 27, 2023 97.22 102.31 97.20 101.37 88.41 48,600
Sep 26, 2023 97.81 100.21 97.19 99.81 87.05 50,100
Sep 25, 2023 96.68 98.66 96.10 98.51 85.92 79,100
Sep 22, 2023 93.54 93.77 91.19 91.69 79.97 16,700
Sep 21, 2023 92.12 94.00 92.00 93.97 81.96 203,000
Sep 20, 2023 0.15 Dividend
Sep 20, 2023 86.42 87.31 85.75 87.24 76.09 32,500
Sep 19, 2023 87.68 88.10 86.61 88.07 76.68 19,300
Sep 18, 2023 87.90 87.90 86.03 86.09 74.96 116,000
Sep 15, 2023 86.26 87.48 86.25 87.38 76.08 51,900
Sep 14, 2023 84.81 86.32 84.32 85.90 74.79 129,300
Sep 13, 2023 84.88 84.88 83.26 84.14 73.26 12,900
Sep 12, 2023 84.89 85.56 84.10 84.10 73.23 25,000
Sep 11, 2023 85.28 85.70 84.92 85.41 74.37 16,100
Sep 8, 2023 83.52 83.64 82.42 83.39 72.61 7,600
Sep 7, 2023 84.34 85.09 84.34 84.46 73.54 5,100
Sep 6, 2023 84.01 85.71 84.01 85.00 74.01 52,200
Sep 5, 2023 83.35 85.68 83.35 85.49 74.44 68,600
Sep 1, 2023 79.89 82.25 79.89 82.12 71.50 21,100
Aug 31, 2023 78.70 79.15 77.60 78.49 68.34 25,800
Aug 30, 2023 79.34 79.89 78.94 79.31 69.06 13,700
Aug 29, 2023 82.45 82.45 78.68 79.18 68.94 69,500
Aug 28, 2023 80.75 82.74 80.46 81.74 71.17 65,500
Aug 25, 2023 83.17 84.11 81.20 82.11 71.49 54,100
Aug 24, 2023 81.97 82.58 81.44 82.32 71.68 52,000
Aug 23, 2023 84.05 84.39 80.87 80.93 70.47 197,400
Aug 22, 2023 89.05 89.48 87.29 87.42 76.12 97,000
Aug 21, 2023 88.98 90.10 88.72 89.31 77.76 162,700
Aug 18, 2023 86.68 86.91 84.67 85.87 74.77 89,700
Aug 17, 2023 85.41 87.89 85.41 86.71 75.50 489,800
Aug 16, 2023 84.00 85.75 83.08 85.49 74.44 174,200
Aug 15, 2023 82.84 83.55 81.98 83.55 72.75 41,400
Aug 14, 2023 82.13 82.55 80.10 81.68 71.12 273,100
Aug 11, 2023 81.52 81.72 78.05 81.39 70.87 330,500
Aug 10, 2023 77.29 80.73 76.47 80.56 70.14 44,300
Aug 9, 2023 77.66 77.67 76.62 76.96 67.01 13,600
Aug 8, 2023 77.63 78.64 76.46 78.17 68.06 44,000
Aug 7, 2023 79.57 81.00 79.31 80.75 70.31 42,500
Aug 4, 2023 82.33 82.33 78.07 78.31 68.19 125,600
Aug 3, 2023 81.83 84.00 80.34 82.82 72.11 191,100
Aug 2, 2023 77.61 79.01 77.13 77.42 67.41 1,006,700
Aug 1, 2023 73.76 75.50 73.00 74.97 65.28 42,200
Jul 31, 2023 72.14 72.30 71.10 71.36 62.13 33,700
Jul 28, 2023 72.83 72.91 71.81 71.93 62.63 13,700
Jul 27, 2023 70.00 73.76 69.70 72.97 63.54 632,800
Jul 26, 2023 67.80 69.16 67.80 68.87 59.97 30,100
Jul 25, 2023 69.84 69.84 68.52 69.14 60.20 15,600
Jul 24, 2023 67.43 68.73 67.25 68.65 59.77 18,800
Jul 21, 2023 66.91 67.91 66.89 67.73 58.97 4,500
Jul 20, 2023 66.81 68.52 66.81 67.97 59.18 10,900
Jul 19, 2023 67.08 68.41 65.31 65.31 56.87 41,100
Jul 18, 2023 67.56 68.02 67.23 67.67 58.92 15,100
Jul 17, 2023 68.74 69.31 68.37 68.57 59.71 8,000
Jul 14, 2023 67.69 68.57 67.50 68.57 59.71 6,000
Jul 13, 2023 68.46 69.15 67.42 67.46 58.74 12,400
Jul 12, 2023 71.00 71.67 69.01 69.61 60.61 36,600
Jul 11, 2023 72.13 72.81 71.10 72.05 62.74 9,800
Jul 10, 2023 73.81 73.81 72.35 72.95 63.52 20,300
Jul 7, 2023 72.96 73.25 72.29 73.17 63.71 68,000
Jul 6, 2023 70.77 72.23 70.68 71.85 62.56 34,000
Jul 5, 2023 67.29 69.50 67.18 68.91 60.00 19,700
Jul 3, 2023 65.70 66.69 64.60 66.69 58.07 10,100
Jun 30, 2023 67.70 67.70 65.46 65.77 57.27 17,700
Jun 29, 2023 67.31 68.36 66.90 68.07 59.27 37,000
Jun 28, 2023 64.82 65.71 64.40 64.56 56.21 22,100
Jun 27, 2023 64.72 65.96 64.46 65.40 56.94 11,200
Jun 26, 2023 64.48 65.17 64.48 64.87 56.48 5,500
Jun 23, 2023 63.83 65.29 63.83 64.91 56.52 14,500
Jun 22, 2023 66.11 67.02 65.90 66.88 58.23 4,900
Jun 21, 2023 0.34 Dividend
Jun 21, 2023 65.91 66.73 64.36 64.46 56.13 13,800
Jun 20, 2023 65.40 65.40 64.79 65.09 56.38 7,900
Jun 16, 2023 66.83 66.94 66.09 66.47 57.58 6,700
Jun 15, 2023 65.65 66.50 65.21 65.72 56.93 18,500
Jun 14, 2023 68.32 68.75 67.23 67.55 58.51 30,800
Jun 13, 2023 67.36 69.73 67.17 69.39 60.10 14,000
Jun 12, 2023 67.08 69.47 67.08 67.16 58.17 33,500
Jun 9, 2023 68.40 68.82 67.31 67.61 58.56 19,500
Jun 8, 2023 69.92 69.92 67.32 67.39 58.37 13,500
Jun 7, 2023 67.01 70.00 67.01 69.62 60.30 26,900
Jun 6, 2023 68.03 68.80 66.71 66.72 57.79 7,300
Jun 5, 2023 68.81 69.16 66.79 67.84 58.76 16,600
Jun 2, 2023 65.62 67.49 65.62 67.42 58.40 12,700
Jun 1, 2023 64.96 66.22 64.71 65.50 56.73 29,900
May 31, 2023 68.07 68.07 65.79 66.01 57.18 21,500
May 30, 2023 68.69 69.46 67.49 67.87 58.79 72,400
May 26, 2023 71.99 72.15 69.86 70.15 60.76 53,400
May 25, 2023 70.64 72.00 70.59 71.54 61.97 142,000
May 24, 2023 69.33 70.70 69.33 70.70 61.24 18,300
May 23, 2023 71.06 71.40 69.43 69.88 60.53 248,600
May 22, 2023 69.41 70.71 69.30 70.44 61.01 28,100
May 19, 2023 69.34 69.90 68.24 69.52 60.22 22,100
May 18, 2023 67.53 68.15 67.43 68.02 58.92 9,300
May 17, 2023 65.64 67.00 65.00 66.55 57.64 27,900
May 16, 2023 66.85 67.37 65.96 65.99 57.16 27,800
May 15, 2023 64.97 65.44 64.91 65.22 56.49 24,500
May 12, 2023 61.99 63.27 61.61 63.27 54.80 178,200
May 11, 2023 61.18 62.22 61.06 61.80 53.53 22,800
May 10, 2023 64.54 64.54 63.44 63.71 55.18 30,700
May 9, 2023 64.66 65.65 64.19 65.50 56.73 23,600
May 8, 2023 64.72 65.00 64.09 64.72 56.06 28,500
May 5, 2023 63.18 63.44 62.27 62.30 53.96 35,700
May 4, 2023 61.55 61.68 59.49 61.40 53.18 228,900
May 3, 2023 60.21 61.41 59.22 59.78 51.78 258,500
May 2, 2023 63.92 64.03 60.93 60.96 52.80 52,600
May 1, 2023 62.02 66.17 61.68 65.58 56.80 92,400
Apr 28, 2023 61.05 61.36 59.83 60.37 52.29 191,200
Apr 27, 2023 62.50 63.61 62.45 63.25 54.79 146,000
Apr 26, 2023 59.60 61.62 59.21 61.61 53.37 44,500
Apr 25, 2023 60.64 60.72 59.34 59.52 51.56 36,900
Apr 24, 2023 63.13 63.23 62.16 62.33 53.99 25,100

Related Tickers