Canada markets open in 4 hours 38 minutes

ProShares Short 20+ Year Treasury (TBF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.72-0.20 (-0.80%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202424.8224.8524.7124.7224.72425,600
Apr 26, 202424.9124.9424.8124.9224.92179,100
Apr 25, 202425.1625.1625.0125.0225.02343,100
Apr 24, 202424.8124.9724.8024.8724.87228,400
Apr 23, 202424.7524.8024.5324.6724.67701,200
Apr 22, 202424.7524.7724.6424.6824.68793,900
Apr 19, 202424.5824.6924.5624.6324.63288,700
Apr 18, 202424.6024.7724.6024.7124.71295,900
Apr 17, 202424.6924.8124.5424.5924.591,089,800
Apr 16, 202424.9024.9924.7724.8424.84606,200
Apr 15, 202424.5924.7824.5824.6724.67810,500
Apr 12, 202424.2024.3024.1124.2924.29504,900
Apr 11, 202424.2624.4924.2524.4124.41121,300
Apr 10, 202424.0324.3324.0124.2724.27405,000
Apr 09, 202423.8423.8623.7423.7423.74163,600
Apr 08, 202424.0224.0523.9323.9523.95438,200
Apr 05, 202423.8923.9623.7623.9523.95197,700
Apr 04, 202423.6323.7923.6223.6423.64326,300
Apr 03, 202423.9724.0323.7923.7923.79285,600
Apr 02, 202423.8823.9523.7423.7723.77273,300
Apr 01, 202423.4023.6723.4023.6723.67360,700
Mar 28, 202423.2223.2923.0823.1923.19122,400
Mar 27, 202423.3423.3623.1723.1823.18253,700
Mar 26, 202423.4523.5023.3523.3823.3882,700
Mar 25, 202423.3823.5023.3823.4523.45132,200
Mar 22, 202423.2723.3523.2523.3223.32206,300
Mar 21, 202423.4923.6123.4723.5423.5491,900
Mar 20, 202423.5223.7123.4123.5923.59155,300
Mar 20, 20240.173 Dividend
Mar 19, 202423.7623.7923.6623.7423.57245,500
Mar 18, 202423.7923.8423.7123.7923.62144,900
Mar 15, 202423.7023.7423.6523.7123.54103,700
Mar 14, 202423.4823.7323.4823.6823.51356,600
Mar 13, 202423.3023.3623.2523.3123.14258,900
Mar 12, 202423.1523.2523.1223.1923.02153,500
Mar 11, 202422.9223.0722.9223.0022.83163,300
Mar 08, 202422.9923.0422.9022.9722.80177,200
Mar 07, 202422.8323.0222.8222.9022.73394,500
Mar 06, 202423.0123.0422.8622.8922.72256,500
Mar 05, 202423.0723.1322.7223.0322.86262,100
Mar 04, 202423.4523.4723.3423.3423.17283,900
Mar 01, 202423.5223.6023.2423.2523.08210,600
Feb 29, 202423.5023.5023.3723.4023.23287,100
Feb 28, 202423.7023.7023.5323.5323.36585,700
Feb 27, 202423.6323.7123.5523.6923.52192,500
Feb 26, 202423.4123.6123.4123.5323.36188,100
Feb 23, 202423.7723.7723.4123.4423.27443,300
Feb 22, 202423.8123.8423.7223.7823.61536,100
Feb 21, 202423.6923.8923.6823.8423.67205,700
Feb 20, 202423.7123.7123.6023.7123.54324,500
Feb 16, 202423.7623.7923.6823.7023.53233,900
Feb 15, 202423.4723.6323.4523.5623.39362,400
Feb 14, 202423.7623.8123.6023.6423.47389,700
Feb 13, 202423.6323.7723.5923.7623.59376,900
Feb 12, 202423.3623.4723.3223.3323.16267,700
Feb 09, 202423.4023.4323.3423.3723.20246,400
Feb 08, 202423.3323.4123.2323.3423.17439,700
Feb 07, 202423.2023.2023.0423.1422.97574,500
Feb 06, 202423.2623.2723.0223.0622.89381,000
Feb 05, 202423.1423.3023.1223.2823.11583,200
Feb 02, 202422.7522.8922.6922.7922.62373,300
Feb 01, 202422.5022.5422.2122.3222.161,310,400
Jan 31, 202422.8422.9022.6922.8322.661,018,500
Jan 30, 202423.0123.2022.9622.9722.80694,900
Jan 29, 202423.3123.3623.1023.1723.00278,300
Jan 26, 202423.4023.5023.3623.4223.25173,100
Jan 25, 202423.3723.4723.3223.3823.21671,500
Jan 24, 202423.2423.5823.2323.5123.34360,500
Jan 23, 202423.3623.4923.3623.3723.20403,300
Jan 22, 202423.1423.2523.0923.1723.00332,100
Jan 19, 202423.3923.5223.3223.3323.16452,500
Jan 18, 202423.2323.4423.1923.3923.22381,600
Jan 17, 202423.1723.2823.0723.1322.96361,800
Jan 16, 202422.9423.1822.8923.1122.94521,900
Jan 12, 202422.6422.7622.5322.6922.52221,700
Jan 11, 202422.7622.9022.6522.6722.50534,600
Jan 10, 202422.6022.7822.5622.7822.61198,100
Jan 09, 202422.6422.6622.5322.6322.47221,800
Jan 08, 202422.7522.7822.4822.5322.37303,100
Jan 05, 202422.6722.7422.4122.7122.54838,100
Jan 04, 202422.4822.5522.4222.5022.34346,700
Jan 03, 202422.4522.5022.1122.1521.99571,900
Jan 02, 202422.2522.2922.1722.2422.08326,200
Dec 29, 202322.0522.1221.9022.1121.95363,900
Dec 28, 202321.8421.9621.7321.9121.75723,000
Dec 27, 202321.8921.9421.7221.7321.57287,900
Dec 26, 202322.1322.1822.0822.0821.92275,200
Dec 22, 202321.9622.2121.9622.1221.96201,700
Dec 21, 202321.8422.1121.8422.0721.91355,300
Dec 20, 202321.9822.1221.8721.8921.73516,500
Dec 20, 20230.398 Dividend
Dec 19, 202322.4322.5122.3722.4621.90267,900
Dec 18, 202322.5322.6422.5322.5822.02927,800
Dec 15, 202322.4322.5022.3322.3721.811,801,500
Dec 14, 202322.7322.7822.3922.4121.852,463,400
Dec 13, 202323.3823.4322.9522.9922.42796,900
Dec 12, 202323.6423.7123.5023.5422.95342,400
Dec 11, 202323.6723.7823.5823.5923.00771,800
Dec 08, 202323.6023.6923.5023.5522.96799,100
Dec 07, 202323.3523.4023.1623.3222.741,160,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...