ProShares UltraShort 20+ Year Treasury (TBT)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.23

+0.43

(+1.24%)

At close: 04:00PM EDT

35.24

+0.01

(+0.03%)

After hours:

07:37PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	35.10	35.30	34.97	35.23	35.23	464,315
May 16, 2024	34.48	34.86	34.48	34.80	34.80	758,200
May 15, 2024	34.88	35.07	34.58	34.66	34.66	558,500
May 14, 2024	35.87	36.01	35.63	35.71	35.71	412,700
May 13, 2024	35.87	36.11	35.86	36.11	36.11	183,600
May 10, 2024	36.06	36.34	36.02	36.17	36.17	389,100
May 09, 2024	36.42	36.49	35.71	35.84	35.84	1,081,600
May 08, 2024	36.04	36.16	35.92	36.15	36.15	770,200
May 07, 2024	35.54	35.76	35.27	35.64	35.64	537,600
May 06, 2024	36.35	36.53	36.06	36.13	36.13	352,600
May 03, 2024	36.24	36.83	36.15	36.32	36.32	1,148,600
May 02, 2024	37.76	37.89	37.04	37.04	37.04	635,300
May 01, 2024	37.37	37.62	36.81	37.38	37.38	943,000
Apr 30, 2024	37.78	38.00	37.50	37.92	37.92	514,200
Apr 29, 2024	37.57	37.71	37.25	37.26	37.26	753,200
Apr 26, 2024	37.90	37.96	37.56	37.90	37.90	531,900
Apr 25, 2024	38.54	38.68	38.17	38.28	38.28	1,158,600
Apr 24, 2024	37.54	38.07	37.53	37.80	37.80	515,100
Apr 23, 2024	37.41	37.56	36.73	37.19	37.19	413,700
Apr 22, 2024	37.45	37.47	37.09	37.16	37.16	508,200
Apr 19, 2024	36.81	37.23	36.81	37.00	37.00	425,400
Apr 18, 2024	36.93	37.49	36.93	37.33	37.33	525,000
Apr 17, 2024	37.19	37.60	36.81	36.93	36.93	805,700
Apr 16, 2024	37.92	38.13	37.46	37.66	37.66	899,100
Apr 15, 2024	36.90	37.50	36.90	37.18	37.18	1,365,300
Apr 12, 2024	35.76	36.06	35.52	36.02	36.02	663,800
Apr 11, 2024	35.92	36.70	35.92	36.44	36.44	1,045,700
Apr 10, 2024	35.30	36.22	35.27	36.06	36.06	1,468,100
Apr 09, 2024	34.81	34.85	34.47	34.51	34.51	486,300
Apr 08, 2024	35.34	35.39	35.05	35.19	35.19	520,500
Apr 05, 2024	34.96	35.16	34.56	35.16	35.16	608,100
Apr 04, 2024	34.26	34.68	34.16	34.18	34.18	451,400
Apr 03, 2024	35.22	35.38	34.63	34.65	34.65	539,500
Apr 02, 2024	34.96	35.14	34.53	34.61	34.61	1,030,300
Apr 01, 2024	33.62	34.29	33.60	34.25	34.25	1,223,700
Mar 28, 2024	33.03	33.17	32.69	32.96	32.96	418,600
Mar 27, 2024	33.36	33.47	32.96	32.96	32.96	798,900
Mar 26, 2024	33.70	33.88	33.46	33.46	33.46	336,600
Mar 25, 2024	33.55	33.86	33.55	33.71	33.71	362,400
Mar 22, 2024	33.17	33.49	33.17	33.35	33.35	396,400
Mar 21, 2024	33.87	34.27	33.78	34.00	34.00	467,200
Mar 20, 2024	33.99	34.54	33.50	34.10	34.10	780,400
Mar 20, 2024	0.361 Dividend
Mar 19, 2024	34.50	34.60	34.18	34.41	34.05	532,000
Mar 18, 2024	34.55	34.75	34.39	34.64	34.28	572,300
Mar 15, 2024	34.33	34.49	34.21	34.33	33.97	757,900
Mar 14, 2024	33.78	34.42	33.78	34.38	34.02	788,100
Mar 13, 2024	33.20	33.43	33.07	33.26	32.91	564,800
Mar 12, 2024	32.82	33.06	32.74	32.98	32.63	643,000
Mar 11, 2024	32.18	32.62	32.18	32.40	32.06	446,700
Mar 08, 2024	32.29	32.52	32.14	32.35	32.01	534,900
Mar 07, 2024	31.88	32.50	31.88	32.24	31.90	994,900
Mar 06, 2024	32.46	32.51	32.01	32.16	31.82	931,500
Mar 05, 2024	32.66	32.81	32.32	32.49	32.15	861,700
Mar 04, 2024	33.71	33.74	33.40	33.43	33.08	559,000
Mar 01, 2024	33.91	34.17	33.11	33.15	32.80	1,017,400
Feb 29, 2024	33.86	33.86	33.49	33.56	33.21	1,459,200
Feb 28, 2024	34.31	34.46	33.96	34.00	33.64	952,800
Feb 27, 2024	34.23	34.49	34.04	34.43	34.07	614,600
Feb 26, 2024	33.69	34.23	33.63	33.97	33.61	531,000
Feb 23, 2024	34.54	34.57	33.62	33.69	33.34	1,228,800
Feb 22, 2024	34.87	34.91	34.54	34.65	34.29	1,553,800
Feb 21, 2024	34.44	35.05	34.40	34.93	34.56	875,800
Feb 20, 2024	34.52	34.54	34.18	34.46	34.10	417,900
Feb 16, 2024	34.65	34.76	34.42	34.45	34.09	1,047,900
Feb 15, 2024	33.90	34.31	33.78	34.11	33.75	1,939,100
Feb 14, 2024	34.80	34.81	34.21	34.37	34.01	1,234,900
Feb 13, 2024	34.28	34.73	34.21	34.72	34.36	1,452,500
Feb 12, 2024	33.58	33.89	33.45	33.57	33.22	644,700
Feb 09, 2024	33.62	33.74	33.50	33.62	33.27	830,800
Feb 08, 2024	33.47	33.74	33.29	33.48	33.13	1,112,900
Feb 07, 2024	33.05	33.09	32.59	32.93	32.58	938,900
Feb 06, 2024	33.33	33.33	32.63	32.76	32.42	745,400
Feb 05, 2024	33.00	33.44	32.89	33.31	32.96	1,404,300
Feb 02, 2024	31.92	32.27	31.70	32.02	31.68	1,602,100
Feb 01, 2024	31.24	31.34	30.38	30.73	30.41	2,586,100
Jan 31, 2024	32.17	32.31	31.72	31.82	31.49	2,371,600
Jan 30, 2024	32.68	33.19	32.51	32.60	32.26	1,155,800
Jan 29, 2024	33.42	33.63	32.91	33.10	32.75	1,192,700
Jan 26, 2024	33.73	34.08	33.66	33.86	33.50	676,900
Jan 25, 2024	33.71	34.00	33.54	33.77	33.42	1,708,700
Jan 24, 2024	33.27	34.31	33.27	34.13	33.77	1,531,900
Jan 23, 2024	33.71	34.06	33.67	33.71	33.36	939,000
Jan 22, 2024	33.05	33.38	32.88	33.15	32.80	954,700
Jan 19, 2024	33.78	34.16	33.53	33.55	33.20	2,926,700
Jan 18, 2024	33.31	33.95	33.22	33.77	33.42	1,259,300
Jan 17, 2024	33.16	33.47	32.88	33.07	32.72	1,231,100
Jan 16, 2024	32.46	33.20	32.37	33.01	32.66	1,757,500
Jan 12, 2024	31.68	32.01	31.38	31.81	31.48	1,313,600
Jan 11, 2024	32.13	32.42	31.70	31.79	31.46	1,801,800
Jan 10, 2024	31.52	32.07	31.47	32.03	31.69	1,287,500
Jan 09, 2024	31.76	31.76	31.41	31.71	31.38	698,400
Jan 08, 2024	32.02	32.09	31.26	31.37	31.04	933,300
Jan 05, 2024	31.80	32.01	31.06	31.94	31.60	2,102,900
Jan 04, 2024	31.20	31.44	31.11	31.32	30.99	1,276,800
Jan 03, 2024	31.17	31.35	30.29	30.37	30.05	5,124,500
Jan 02, 2024	30.65	30.79	30.40	30.61	30.29	1,426,900
Dec 29, 2023	30.13	30.32	29.72	30.20	29.88	1,324,600
Dec 28, 2023	29.51	29.87	29.26	29.74	29.43	1,661,800
Dec 27, 2023	29.68	29.84	29.22	29.27	28.96	1,710,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,153.89+2,214.62(+2.49%)

ProShares UltraShort 20+ Year Treasury (TBT)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,153.89
+2,214.62(+2.49%)