New Zealand markets close in 4 hours 36 minutes

ProShares Short 20+ Year Treasury (TBF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.40-0.13 (-0.55%)
At close: 04:00PM EST
23.40 0.00 (0.00%)
After hours: 05:41PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202423.5023.4923.3623.4023.40287,089
28 Feb 202423.7023.7023.5323.5323.53585,700
27 Feb 202423.6323.7123.5523.6923.69192,500
26 Feb 202423.4123.6123.4123.5323.53188,100
23 Feb 202423.7723.7723.4123.4423.44443,300
22 Feb 202423.8123.8423.7223.7823.78536,100
21 Feb 202423.6923.8923.6823.8423.84205,700
20 Feb 202423.7123.7123.6023.7123.71324,500
16 Feb 202423.7623.7923.6823.7023.70233,900
15 Feb 202423.4723.6323.4523.5623.56362,400
14 Feb 202423.7623.8123.6023.6423.64389,700
13 Feb 202423.6323.7723.5923.7623.76376,900
12 Feb 202423.3623.4723.3223.3323.33267,700
09 Feb 202423.4023.4323.3423.3723.37246,400
08 Feb 202423.3323.4123.2323.3423.34439,700
07 Feb 202423.2023.2023.0423.1423.14574,500
06 Feb 202423.2623.2723.0223.0623.06381,000
05 Feb 202423.1423.3023.1223.2823.28583,200
02 Feb 202422.7522.8922.6922.7922.79373,300
01 Feb 202422.5022.5422.2122.3222.321,310,400
31 Jan 202422.8422.9022.6922.8322.831,018,500
30 Jan 202423.0123.2022.9622.9722.97694,900
29 Jan 202423.3123.3623.1023.1723.17278,300
26 Jan 202423.4023.5023.3623.4223.42173,100
25 Jan 202423.3723.4723.3223.3823.38671,500
24 Jan 202423.2423.5823.2323.5123.51360,500
23 Jan 202423.3623.4923.3623.3723.37403,300
22 Jan 202423.1423.2523.0923.1723.17332,100
19 Jan 202423.3923.5223.3223.3323.33452,500
18 Jan 202423.2323.4423.1923.3923.39381,600
17 Jan 202423.1723.2823.0723.1323.13361,800
16 Jan 202422.9423.1822.8923.1123.11521,900
12 Jan 202422.6422.7622.5322.6922.69221,700
11 Jan 202422.7622.9022.6522.6722.67534,600
10 Jan 202422.6022.7822.5622.7822.78198,100
09 Jan 202422.6422.6622.5322.6322.63221,800
08 Jan 202422.7522.7822.4822.5322.53303,100
05 Jan 202422.6722.7422.4122.7122.71838,100
04 Jan 202422.4822.5522.4222.5022.50346,700
03 Jan 202422.4522.5022.1122.1522.15571,900
02 Jan 202422.2522.2922.1722.2422.24326,200
29 Dec 202322.0522.1221.9022.1122.11363,900
28 Dec 202321.8421.9621.7321.9121.91723,000
27 Dec 202321.8921.9421.7221.7321.73287,900
26 Dec 202322.1322.1822.0822.0822.08275,200
22 Dec 202321.9622.2121.9622.1222.12201,700
21 Dec 202321.8422.1121.8422.0722.07355,300
20 Dec 202321.9822.1221.8721.8921.89516,500
20 Dec 20230.398 Dividend
19 Dec 202322.4322.5122.3722.4622.06267,900
18 Dec 202322.5322.6422.5322.5822.18927,800
15 Dec 202322.4322.5022.3322.3721.971,801,500
14 Dec 202322.7322.7822.3922.4122.012,463,400
13 Dec 202323.3823.4322.9522.9922.58796,900
12 Dec 202323.6423.7123.5023.5423.12342,400
11 Dec 202323.6723.7823.5823.5923.17771,800
08 Dec 202323.6023.6923.5023.5523.13799,100
07 Dec 202323.3523.4023.1623.3222.911,160,800
06 Dec 202323.4023.4323.1423.1722.76821,000
05 Dec 202323.7523.7623.5023.5023.08606,700
04 Dec 202324.0424.1523.9624.0623.63838,500
01 Dec 202324.3724.4023.8923.9423.521,014,700
30 Nov 202324.2724.4724.2124.3523.921,518,800
29 Nov 202324.1924.2924.0524.0623.63703,100
28 Nov 202324.5124.5624.3624.3923.96449,900
27 Nov 202324.6724.7224.4224.4223.99521,200
24 Nov 202324.7224.8324.6924.8224.38373,300
22 Nov 202324.4624.6524.4024.5324.10674,500
21 Nov 202324.6124.7724.5324.6024.16472,200
20 Nov 202324.8224.8324.5624.5924.15428,300
17 Nov 202324.6624.8324.6024.7124.27501,600
16 Nov 202324.9224.9324.7224.8324.39850,600
15 Nov 202324.9725.1924.9625.1224.671,042,100
14 Nov 202324.7024.9224.6624.7624.32935,200
13 Nov 202325.4925.5925.3125.3524.90621,100
10 Nov 202325.2025.3325.1425.2624.81951,500
09 Nov 202324.9925.6224.9925.4224.971,262,700
08 Nov 202325.1225.1424.8124.8124.37545,000
07 Nov 202325.3425.3725.1025.2324.78655,700
06 Nov 202325.5225.6725.5025.6025.15834,100
03 Nov 202325.0125.3624.9525.3424.891,270,100
02 Nov 202325.6425.7825.4425.5225.071,403,300
01 Nov 202326.4426.4526.1026.1225.661,248,900
31 Oct 202326.4326.7026.3126.7026.23926,600
30 Oct 202326.6026.7726.4126.5226.05963,200
27 Oct 202326.4726.6126.3826.4125.94884,100
26 Oct 202326.7026.7226.2826.3125.841,419,100
25 Oct 202326.5226.7926.5026.7026.231,114,500
24 Oct 202326.3826.5026.1126.1125.651,229,700
23 Oct 202326.9027.0326.2326.4125.941,169,000
20 Oct 202326.7826.9026.6526.7526.28948,500
19 Oct 202326.6026.9126.3426.9126.432,164,100
18 Oct 202326.3926.5426.2726.3625.89688,700
17 Oct 202326.2226.3426.0126.1025.64756,400
16 Oct 202325.8225.9025.7725.8225.36627,500
13 Oct 202325.3825.5125.3225.3824.93637,600
12 Oct 202325.2725.9025.2425.8625.401,340,900
11 Oct 202325.3325.4125.1525.1624.711,935,200
10 Oct 202325.9026.0225.5225.6825.22735,900
09 Oct 202326.0226.1825.6525.6725.22363,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...