Mail

TBF - ProShares Short 20+ Year Treasury

NYSEArca - NYSEArca Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	22.51	22.54	22.31	22.33	22.33	342,600
25 May 2023	22.36	22.52	22.35	22.45	22.45	443,400
24 May 2023	22.22	22.39	22.22	22.38	22.38	599,800
23 May 2023	22.43	22.45	22.24	22.28	22.28	288,900
22 May 2023	22.22	22.35	22.13	22.34	22.34	592,000
19 May 2023	22.21	22.28	22.09	22.24	22.24	307,200
18 May 2023	22.00	22.10	22.00	22.08	22.08	453,100
17 May 2023	21.80	21.97	21.79	21.91	21.91	260,600
16 May 2023	21.94	22.00	21.84	21.84	21.84	365,600
15 May 2023	21.72	21.78	21.72	21.77	21.77	142,200
12 May 2023	21.37	21.54	21.34	21.53	21.53	241,700
11 May 2023	21.31	21.43	21.27	21.36	21.36	526,600
10 May 2023	21.64	21.64	21.53	21.56	21.56	944,600
09 May 2023	21.69	21.79	21.66	21.76	21.76	196,600
08 May 2023	21.67	21.71	21.60	21.68	21.68	894,000
05 May 2023	21.48	21.54	21.38	21.38	21.38	558,900
04 May 2023	21.30	21.32	21.07	21.29	21.29	701,600
03 May 2023	21.14	21.29	21.03	21.09	21.09	347,200
02 May 2023	21.57	21.60	21.22	21.23	21.23	402,100
01 May 2023	21.32	21.81	21.30	21.74	21.74	352,100
28 Apr 2023	21.18	21.25	21.08	21.13	21.13	731,200
27 Apr 2023	21.38	21.51	21.38	21.47	21.47	412,100
26 Apr 2023	21.05	21.28	20.99	21.25	21.25	499,600
25 Apr 2023	21.16	21.17	21.00	21.04	21.04	530,600
24 Apr 2023	21.44	21.46	21.34	21.35	21.35	155,300
21 Apr 2023	21.35	21.58	21.33	21.54	21.54	370,700
20 Apr 2023	21.44	21.47	21.36	21.42	21.42	209,100
19 Apr 2023	21.63	21.74	21.58	21.59	21.59	301,400
18 Apr 2023	21.67	21.67	21.50	21.56	21.56	182,700
17 Apr 2023	21.52	21.67	21.50	21.65	21.65	449,400
14 Apr 2023	21.31	21.44	21.29	21.38	21.38	583,400
13 Apr 2023	20.96	21.20	20.91	21.16	21.16	606,700
12 Apr 2023	20.97	21.20	20.96	21.00	21.00	613,800
11 Apr 2023	20.96	21.07	20.96	20.97	20.97	230,300
10 Apr 2023	20.84	21.05	20.84	20.99	20.99	480,200
06 Apr 2023	20.68	20.70	20.60	20.67	20.67	918,000
05 Apr 2023	20.80	20.87	20.70	20.72	20.72	1,912,100
04 Apr 2023	21.19	21.19	20.79	20.91	20.91	872,200
03 Apr 2023	21.15	21.20	20.93	21.02	21.02	1,312,400
31 Mar 2023	21.31	21.37	21.09	21.13	21.13	697,700
30 Mar 2023	21.50	21.54	21.39	21.44	21.44	216,000
29 Mar 2023	21.66	21.68	21.51	21.54	21.54	397,400
28 Mar 2023	21.55	21.59	21.46	21.50	21.50	295,600
27 Mar 2023	21.37	21.52	21.24	21.51	21.51	543,500
24 Mar 2023	20.95	21.12	20.89	21.03	21.03	1,765,700
23 Mar 2023	21.28	21.40	21.07	21.09	21.09	1,684,200
22 Mar 2023	21.45	21.49	21.08	21.10	21.10	2,358,500
22 Mar 2023	0.205 Dividend
21 Mar 2023	21.54	21.66	21.49	21.58	21.38	1,444,100
20 Mar 2023	21.18	21.43	21.18	21.38	21.18	1,564,700
17 Mar 2023	21.22	21.26	21.01	21.21	21.01	2,887,400
16 Mar 2023	21.08	21.54	20.94	21.49	21.29	6,590,800
15 Mar 2023	21.18	21.49	20.98	21.32	21.12	4,998,200
14 Mar 2023	21.53	21.82	21.45	21.75	21.54	3,027,800
13 Mar 2023	20.90	21.53	20.71	21.38	21.18	4,695,700
10 Mar 2023	21.78	21.78	21.41	21.44	21.24	2,668,900
09 Mar 2023	22.32	22.37	22.12	22.19	21.98	928,000
08 Mar 2023	22.13	22.34	22.02	22.26	22.05	954,900
07 Mar 2023	22.34	22.44	22.14	22.28	22.07	1,173,700
06 Mar 2023	22.16	22.43	22.14	22.40	22.19	1,357,800
03 Mar 2023	22.45	22.52	22.22	22.23	22.02	1,241,000
02 Mar 2023	22.86	22.91	22.74	22.79	22.57	1,651,500
01 Mar 2023	22.45	22.66	22.42	22.57	22.36	1,474,200
28 Feb 2023	22.57	22.63	22.32	22.32	22.11	901,700
27 Feb 2023	22.42	22.49	22.32	22.42	22.21	1,100,800
24 Feb 2023	22.35	22.56	22.30	22.48	22.27	896,000
23 Feb 2023	22.35	22.35	22.12	22.19	21.98	1,655,700
22 Feb 2023	22.46	22.46	22.30	22.39	22.18	981,100
21 Feb 2023	22.45	22.61	22.41	22.60	22.39	1,381,300
17 Feb 2023	22.43	22.45	22.14	22.15	21.94	1,265,300
16 Feb 2023	22.21	22.36	22.17	22.30	22.09	1,383,300
15 Feb 2023	21.88	22.10	21.81	21.98	21.77	1,430,600
14 Feb 2023	21.74	21.96	21.61	21.77	21.56	914,700
13 Feb 2023	21.84	21.86	21.69	21.71	21.50	1,244,900
10 Feb 2023	21.67	21.95	21.67	21.90	21.69	1,754,400
09 Feb 2023	21.25	21.67	21.23	21.65	21.44	1,147,500
08 Feb 2023	21.53	21.68	21.43	21.43	21.23	735,300
07 Feb 2023	21.46	21.54	21.27	21.52	21.32	1,277,700
06 Feb 2023	21.39	21.40	21.27	21.35	21.15	657,500
03 Feb 2023	21.16	21.31	21.11	21.17	20.97	3,071,300
02 Feb 2023	20.75	20.91	20.66	20.87	20.67	1,316,200
01 Feb 2023	21.00	21.23	20.81	20.88	20.68	1,029,900
31 Jan 2023	21.16	21.40	21.11	21.12	20.92	717,800
30 Jan 2023	21.27	21.32	21.14	21.31	21.11	559,900
27 Jan 2023	21.32	21.33	21.17	21.20	21.00	915,800
26 Jan 2023	21.13	21.25	21.04	21.16	20.96	597,500
25 Jan 2023	21.07	21.21	20.97	21.05	20.85	575,800
24 Jan 2023	21.32	21.47	21.06	21.09	20.89	637,500
23 Jan 2023	21.44	21.45	21.31	21.41	21.21	863,000
20 Jan 2023	21.14	21.31	21.10	21.28	21.08	1,302,900
19 Jan 2023	20.90	21.05	20.88	20.95	20.75	1,359,100
18 Jan 2023	20.84	21.10	20.78	20.81	20.61	1,626,600
17 Jan 2023	21.40	21.41	21.20	21.31	21.11	1,798,800
13 Jan 2023	21.11	21.24	20.94	21.17	20.97	1,228,800
12 Jan 2023	21.37	21.63	20.97	20.98	20.78	3,337,400
11 Jan 2023	21.54	21.59	21.37	21.39	21.19	1,825,400
10 Jan 2023	21.63	21.82	21.57	21.71	21.50	649,400
09 Jan 2023	21.65	21.68	21.34	21.39	21.19	1,659,500
06 Jan 2023	22.00	22.01	21.44	21.48	21.28	2,308,200
05 Jan 2023	22.17	22.20	21.88	21.90	21.69	1,613,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...