ProShares Short 20+ Year Treasury (TBF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.91 | 24.94 | 24.81 | 24.92 | 24.92 | 179,100 |
| 25 Apr 2024 | 25.16 | 25.16 | 25.01 | 25.02 | 25.02 | 343,100 |
| 24 Apr 2024 | 24.81 | 24.97 | 24.80 | 24.87 | 24.87 | 228,400 |
| 23 Apr 2024 | 24.75 | 24.80 | 24.53 | 24.67 | 24.67 | 701,200 |
| 22 Apr 2024 | 24.75 | 24.77 | 24.64 | 24.68 | 24.68 | 793,900 |
| 19 Apr 2024 | 24.58 | 24.69 | 24.56 | 24.63 | 24.63 | 288,700 |
| 18 Apr 2024 | 24.60 | 24.77 | 24.60 | 24.71 | 24.71 | 295,900 |
| 17 Apr 2024 | 24.69 | 24.81 | 24.54 | 24.59 | 24.59 | 1,089,800 |
| 16 Apr 2024 | 24.90 | 24.99 | 24.77 | 24.84 | 24.84 | 606,200 |
| 15 Apr 2024 | 24.59 | 24.78 | 24.58 | 24.67 | 24.67 | 810,500 |
| 12 Apr 2024 | 24.20 | 24.30 | 24.11 | 24.29 | 24.29 | 504,900 |
| 11 Apr 2024 | 24.26 | 24.49 | 24.25 | 24.41 | 24.41 | 121,300 |
| 10 Apr 2024 | 24.03 | 24.33 | 24.01 | 24.27 | 24.27 | 405,000 |
| 09 Apr 2024 | 23.84 | 23.86 | 23.74 | 23.74 | 23.74 | 163,600 |
| 08 Apr 2024 | 24.02 | 24.05 | 23.93 | 23.95 | 23.95 | 438,200 |
| 05 Apr 2024 | 23.89 | 23.96 | 23.76 | 23.95 | 23.95 | 197,700 |
| 04 Apr 2024 | 23.63 | 23.79 | 23.62 | 23.64 | 23.64 | 326,300 |
| 03 Apr 2024 | 23.97 | 24.03 | 23.79 | 23.79 | 23.79 | 285,600 |
| 02 Apr 2024 | 23.88 | 23.95 | 23.74 | 23.77 | 23.77 | 273,300 |
| 01 Apr 2024 | 23.40 | 23.67 | 23.40 | 23.67 | 23.67 | 360,700 |
| 28 Mar 2024 | 23.22 | 23.29 | 23.08 | 23.19 | 23.19 | 122,400 |
| 27 Mar 2024 | 23.34 | 23.36 | 23.17 | 23.18 | 23.18 | 253,700 |
| 26 Mar 2024 | 23.45 | 23.50 | 23.35 | 23.38 | 23.38 | 82,700 |
| 25 Mar 2024 | 23.38 | 23.50 | 23.38 | 23.45 | 23.45 | 132,200 |
| 22 Mar 2024 | 23.27 | 23.35 | 23.25 | 23.32 | 23.32 | 206,300 |
| 21 Mar 2024 | 23.49 | 23.61 | 23.47 | 23.54 | 23.54 | 91,900 |
| 20 Mar 2024 | 23.52 | 23.71 | 23.41 | 23.59 | 23.59 | 155,300 |
| 20 Mar 2024 | 0.173 Dividend | |||||
| 19 Mar 2024 | 23.76 | 23.79 | 23.66 | 23.74 | 23.57 | 245,500 |
| 18 Mar 2024 | 23.79 | 23.84 | 23.71 | 23.79 | 23.62 | 144,900 |
| 15 Mar 2024 | 23.70 | 23.74 | 23.65 | 23.71 | 23.54 | 103,700 |
| 14 Mar 2024 | 23.48 | 23.73 | 23.48 | 23.68 | 23.51 | 356,600 |
| 13 Mar 2024 | 23.30 | 23.36 | 23.25 | 23.31 | 23.14 | 258,900 |
| 12 Mar 2024 | 23.15 | 23.25 | 23.12 | 23.19 | 23.02 | 153,500 |
| 11 Mar 2024 | 22.92 | 23.07 | 22.92 | 23.00 | 22.83 | 163,300 |
| 08 Mar 2024 | 22.99 | 23.04 | 22.90 | 22.97 | 22.80 | 177,200 |
| 07 Mar 2024 | 22.83 | 23.02 | 22.82 | 22.90 | 22.73 | 394,500 |
| 06 Mar 2024 | 23.01 | 23.04 | 22.86 | 22.89 | 22.72 | 256,500 |
| 05 Mar 2024 | 23.07 | 23.13 | 22.72 | 23.03 | 22.86 | 262,100 |
| 04 Mar 2024 | 23.45 | 23.47 | 23.34 | 23.34 | 23.17 | 283,900 |
| 01 Mar 2024 | 23.52 | 23.60 | 23.24 | 23.25 | 23.08 | 210,600 |
| 29 Feb 2024 | 23.50 | 23.50 | 23.37 | 23.40 | 23.23 | 287,100 |
| 28 Feb 2024 | 23.70 | 23.70 | 23.53 | 23.53 | 23.36 | 585,700 |
| 27 Feb 2024 | 23.63 | 23.71 | 23.55 | 23.69 | 23.52 | 192,500 |
| 26 Feb 2024 | 23.41 | 23.61 | 23.41 | 23.53 | 23.36 | 188,100 |
| 23 Feb 2024 | 23.77 | 23.77 | 23.41 | 23.44 | 23.27 | 443,300 |
| 22 Feb 2024 | 23.81 | 23.84 | 23.72 | 23.78 | 23.61 | 536,100 |
| 21 Feb 2024 | 23.69 | 23.89 | 23.68 | 23.84 | 23.67 | 205,700 |
| 20 Feb 2024 | 23.71 | 23.71 | 23.60 | 23.71 | 23.54 | 324,500 |
| 16 Feb 2024 | 23.76 | 23.79 | 23.68 | 23.70 | 23.53 | 233,900 |
| 15 Feb 2024 | 23.47 | 23.63 | 23.45 | 23.56 | 23.39 | 362,400 |
| 14 Feb 2024 | 23.76 | 23.81 | 23.60 | 23.64 | 23.47 | 389,700 |
| 13 Feb 2024 | 23.63 | 23.77 | 23.59 | 23.76 | 23.59 | 376,900 |
| 12 Feb 2024 | 23.36 | 23.47 | 23.32 | 23.33 | 23.16 | 267,700 |
| 09 Feb 2024 | 23.40 | 23.43 | 23.34 | 23.37 | 23.20 | 246,400 |
| 08 Feb 2024 | 23.33 | 23.41 | 23.23 | 23.34 | 23.17 | 439,700 |
| 07 Feb 2024 | 23.20 | 23.20 | 23.04 | 23.14 | 22.97 | 574,500 |
| 06 Feb 2024 | 23.26 | 23.27 | 23.02 | 23.06 | 22.89 | 381,000 |
| 05 Feb 2024 | 23.14 | 23.30 | 23.12 | 23.28 | 23.11 | 583,200 |
| 02 Feb 2024 | 22.75 | 22.89 | 22.69 | 22.79 | 22.62 | 373,300 |
| 01 Feb 2024 | 22.50 | 22.54 | 22.21 | 22.32 | 22.16 | 1,310,400 |
| 31 Jan 2024 | 22.84 | 22.90 | 22.69 | 22.83 | 22.66 | 1,018,500 |
| 30 Jan 2024 | 23.01 | 23.20 | 22.96 | 22.97 | 22.80 | 694,900 |
| 29 Jan 2024 | 23.31 | 23.36 | 23.10 | 23.17 | 23.00 | 278,300 |
| 26 Jan 2024 | 23.40 | 23.50 | 23.36 | 23.42 | 23.25 | 173,100 |
| 25 Jan 2024 | 23.37 | 23.47 | 23.32 | 23.38 | 23.21 | 671,500 |
| 24 Jan 2024 | 23.24 | 23.58 | 23.23 | 23.51 | 23.34 | 360,500 |
| 23 Jan 2024 | 23.36 | 23.49 | 23.36 | 23.37 | 23.20 | 403,300 |
| 22 Jan 2024 | 23.14 | 23.25 | 23.09 | 23.17 | 23.00 | 332,100 |
| 19 Jan 2024 | 23.39 | 23.52 | 23.32 | 23.33 | 23.16 | 452,500 |
| 18 Jan 2024 | 23.23 | 23.44 | 23.19 | 23.39 | 23.22 | 381,600 |
| 17 Jan 2024 | 23.17 | 23.28 | 23.07 | 23.13 | 22.96 | 361,800 |
| 16 Jan 2024 | 22.94 | 23.18 | 22.89 | 23.11 | 22.94 | 521,900 |
| 12 Jan 2024 | 22.64 | 22.76 | 22.53 | 22.69 | 22.52 | 221,700 |
| 11 Jan 2024 | 22.76 | 22.90 | 22.65 | 22.67 | 22.50 | 534,600 |
| 10 Jan 2024 | 22.60 | 22.78 | 22.56 | 22.78 | 22.61 | 198,100 |
| 09 Jan 2024 | 22.64 | 22.66 | 22.53 | 22.63 | 22.47 | 221,800 |
| 08 Jan 2024 | 22.75 | 22.78 | 22.48 | 22.53 | 22.37 | 303,100 |
| 05 Jan 2024 | 22.67 | 22.74 | 22.41 | 22.71 | 22.54 | 838,100 |
| 04 Jan 2024 | 22.48 | 22.55 | 22.42 | 22.50 | 22.34 | 346,700 |
| 03 Jan 2024 | 22.45 | 22.50 | 22.11 | 22.15 | 21.99 | 571,900 |
| 02 Jan 2024 | 22.25 | 22.29 | 22.17 | 22.24 | 22.08 | 326,200 |
| 29 Dec 2023 | 22.05 | 22.12 | 21.90 | 22.11 | 21.95 | 363,900 |
| 28 Dec 2023 | 21.84 | 21.96 | 21.73 | 21.91 | 21.75 | 723,000 |
| 27 Dec 2023 | 21.89 | 21.94 | 21.72 | 21.73 | 21.57 | 287,900 |
| 26 Dec 2023 | 22.13 | 22.18 | 22.08 | 22.08 | 21.92 | 275,200 |
| 22 Dec 2023 | 21.96 | 22.21 | 21.96 | 22.12 | 21.96 | 201,700 |
| 21 Dec 2023 | 21.84 | 22.11 | 21.84 | 22.07 | 21.91 | 355,300 |
| 20 Dec 2023 | 21.98 | 22.12 | 21.87 | 21.89 | 21.73 | 516,500 |
| 20 Dec 2023 | 0.398 Dividend | |||||
| 19 Dec 2023 | 22.43 | 22.51 | 22.37 | 22.46 | 21.90 | 267,900 |
| 18 Dec 2023 | 22.53 | 22.64 | 22.53 | 22.58 | 22.02 | 927,800 |
| 15 Dec 2023 | 22.43 | 22.50 | 22.33 | 22.37 | 21.81 | 1,801,500 |
| 14 Dec 2023 | 22.73 | 22.78 | 22.39 | 22.41 | 21.85 | 2,463,400 |
| 13 Dec 2023 | 23.38 | 23.43 | 22.95 | 22.99 | 22.42 | 796,900 |
| 12 Dec 2023 | 23.64 | 23.71 | 23.50 | 23.54 | 22.95 | 342,400 |
| 11 Dec 2023 | 23.67 | 23.78 | 23.58 | 23.59 | 23.00 | 771,800 |
| 08 Dec 2023 | 23.60 | 23.69 | 23.50 | 23.55 | 22.96 | 799,100 |
| 07 Dec 2023 | 23.35 | 23.40 | 23.16 | 23.32 | 22.74 | 1,160,800 |
| 06 Dec 2023 | 23.40 | 23.43 | 23.14 | 23.17 | 22.59 | 821,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.