ProShares Short 7-10 Year Treasury (TBX)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

30.32

+0.10

(+0.31%)

At close: 03:59PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	30.30	30.37	30.30	30.32	30.32	6,065
23 Apr 2024	30.31	30.32	30.15	30.22	30.22	10,200
22 Apr 2024	30.32	30.32	30.25	30.26	30.26	4,400
19 Apr 2024	30.24	30.27	30.22	30.26	30.26	20,700
18 Apr 2024	30.27	30.33	30.26	30.29	30.29	15,800
17 Apr 2024	30.24	30.28	30.15	30.17	30.17	22,500
16 Apr 2024	30.37	30.40	30.30	30.35	30.35	17,000
15 Apr 2024	30.23	30.33	30.23	30.24	30.24	12,000
12 Apr 2024	29.99	30.03	29.95	30.03	30.03	38,200
11 Apr 2024	30.04	30.35	30.04	30.14	30.14	15,700
10 Apr 2024	29.95	30.13	29.95	30.09	30.09	20,300
09 Apr 2024	29.71	29.71	29.66	29.68	29.68	9,100
08 Apr 2024	29.77	29.81	29.76	29.80	29.80	35,800
05 Apr 2024	29.68	29.71	29.64	29.71	29.71	8,600
04 Apr 2024	29.54	29.63	29.50	29.50	29.50	48,000
03 Apr 2024	29.75	29.78	29.59	29.59	29.59	35,200
02 Apr 2024	29.69	29.70	29.60	29.62	29.62	38,900
01 Apr 2024	29.40	29.58	29.40	29.56	29.56	51,800
28 Mar 2024	29.28	29.28	29.22	29.25	29.25	5,400
27 Mar 2024	29.30	29.33	29.20	29.20	29.20	66,900
26 Mar 2024	29.38	29.42	29.32	29.32	29.32	5,800
25 Mar 2024	29.32	29.37	29.32	29.36	29.36	6,300
22 Mar 2024	29.25	29.29	29.25	29.27	29.27	5,100
21 Mar 2024	29.36	29.43	29.34	29.40	29.40	23,200
20 Mar 2024	29.45	29.49	29.30	29.40	29.40	17,000
20 Mar 2024	0.211 Dividend
19 Mar 2024	29.70	29.70	29.64	29.66	29.45	35,000
18 Mar 2024	29.72	29.77	29.71	29.74	29.53	36,200
15 Mar 2024	29.69	30.00	29.67	29.69	29.48	52,500
14 Mar 2024	29.53	29.66	29.53	29.65	29.44	17,400
13 Mar 2024	29.38	29.43	29.38	29.41	29.20	11,600
12 Mar 2024	29.31	29.36	29.31	29.35	29.14	8,800
11 Mar 2024	29.17	29.23	29.17	29.21	29.00	35,400
08 Mar 2024	29.15	29.17	29.14	29.17	28.96	17,300
07 Mar 2024	29.16	29.24	29.16	29.18	28.97	58,100
06 Mar 2024	29.19	29.23	29.12	29.21	29.00	5,100
05 Mar 2024	29.30	29.31	29.25	29.28	29.07	7,100
04 Mar 2024	29.48	29.48	29.42	29.46	29.25	15,000
01 Mar 2024	29.53	29.61	29.36	29.37	29.16	31,300
29 Feb 2024	29.53	29.53	29.44	29.49	29.28	47,500
28 Feb 2024	29.61	29.61	29.55	29.55	29.34	1,900
27 Feb 2024	29.61	29.66	29.58	29.65	29.44	14,600
26 Feb 2024	29.56	29.64	29.47	29.59	29.38	86,600
23 Feb 2024	29.62	29.62	29.50	29.51	29.30	6,100
22 Feb 2024	29.59	29.68	29.59	29.64	29.43	39,300
21 Feb 2024	29.52	29.64	29.51	29.62	29.41	14,700
20 Feb 2024	29.52	29.53	29.47	29.52	29.31	3,400
16 Feb 2024	29.60	29.61	29.56	29.57	29.36	34,500
15 Feb 2024	29.37	29.46	29.35	29.43	29.22	37,200
14 Feb 2024	29.55	29.55	29.44	29.49	29.28	11,100
13 Feb 2024	29.49	29.60	29.49	29.59	29.38	33,500
12 Feb 2024	29.25	29.31	29.25	29.26	29.05	25,400
09 Feb 2024	29.31	29.31	29.27	29.28	29.07	22,400
08 Feb 2024	29.21	29.23	29.19	29.22	29.01	44,700
07 Feb 2024	29.12	29.12	29.00	29.10	28.89	5,600
06 Feb 2024	29.14	29.14	29.03	29.05	28.84	32,000
05 Feb 2024	29.13	29.22	29.10	29.20	28.99	42,600
02 Feb 2024	28.85	28.95	28.85	28.91	28.70	8,800
01 Feb 2024	28.60	28.60	28.46	28.54	28.34	22,300
31 Jan 2024	28.81	28.81	28.70	28.71	28.51	17,000
30 Jan 2024	28.89	29.03	28.89	28.94	28.73	9,700
29 Jan 2024	29.04	29.05	28.95	28.97	28.76	18,100
26 Jan 2024	29.15	29.16	29.10	29.12	28.91	10,000
25 Jan 2024	29.09	29.14	29.01	29.06	28.85	36,800
24 Jan 2024	28.99	29.18	28.95	29.18	28.97	35,700
23 Jan 2024	29.09	29.09	29.08	29.08	28.87	8,100
22 Jan 2024	28.99	29.02	28.97	29.02	28.81	16,300
19 Jan 2024	29.16	29.20	29.09	29.10	28.89	16,000
18 Jan 2024	29.04	29.10	29.02	29.09	28.88	23,100
17 Jan 2024	28.99	29.05	28.98	29.00	28.79	39,400
16 Jan 2024	28.79	28.94	28.76	28.89	28.68	24,700
12 Jan 2024	28.65	28.88	28.58	28.66	28.46	55,800
11 Jan 2024	28.83	28.87	28.75	28.75	28.55	88,300
10 Jan 2024	28.79	28.86	28.78	28.86	28.65	20,500
09 Jan 2024	28.80	28.82	28.75	28.79	28.59	12,000
08 Jan 2024	28.86	28.86	28.71	28.79	28.59	9,600
05 Jan 2024	28.88	28.89	28.67	28.88	28.67	30,400
04 Jan 2024	28.76	28.79	28.74	28.77	28.57	39,900
03 Jan 2024	28.77	28.77	28.57	28.57	28.37	17,900
02 Jan 2024	28.84	28.92	28.57	28.62	28.42	43,000
29 Dec 2023	28.54	28.82	28.46	28.62	28.42	36,500
28 Dec 2023	28.37	28.48	28.35	28.45	28.25	119,400
27 Dec 2023	28.43	28.43	28.30	28.32	28.12	22,200
26 Dec 2023	28.57	28.57	28.53	28.53	28.33	11,700
22 Dec 2023	28.52	28.56	28.50	28.50	28.30	900
21 Dec 2023	28.37	28.55	28.37	28.51	28.31	87,700
20 Dec 2023	28.53	28.57	28.46	28.49	28.29	18,700
20 Dec 2023	0.725 Dividend
19 Dec 2023	29.24	29.33	29.24	29.32	28.39	49,500
18 Dec 2023	29.33	29.42	29.31	29.39	28.46	44,200
15 Dec 2023	29.29	29.31	29.22	29.22	28.29	14,300
14 Dec 2023	29.17	29.34	29.17	29.18	28.26	165,900
13 Dec 2023	29.81	29.83	29.44	29.47	28.54	97,000
12 Dec 2023	29.99	29.99	29.89	29.91	28.96	9,200
11 Dec 2023	30.04	30.08	29.96	29.96	29.01	22,400
08 Dec 2023	29.96	30.00	29.92	29.97	29.02	31,500
07 Dec 2023	29.79	29.80	29.68	29.76	28.82	102,500
06 Dec 2023	29.76	29.79	29.68	29.70	28.76	22,800
05 Dec 2023	29.89	29.92	29.79	29.81	28.87	6,300
04 Dec 2023	29.98	30.08	29.98	30.03	29.08	48,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5938+0.0003(+0.05%)

NZD/EUR0.5543+0.0002(+0.04%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.82-0.54(-0.65%)

ProShares Short 7-10 Year Treasury (TBX)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5938
+0.0003(+0.05%)

NZD/EUR
0.5543
+0.0002(+0.04%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.82
-0.54(-0.65%)