ProShares Short 7-10 Year Treasury (TBX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 30.30 | 30.37 | 30.30 | 30.32 | 30.32 | 6,065 |
| Apr 23, 2024 | 30.31 | 30.32 | 30.15 | 30.22 | 30.22 | 10,200 |
| Apr 22, 2024 | 30.32 | 30.32 | 30.25 | 30.26 | 30.26 | 4,400 |
| Apr 19, 2024 | 30.24 | 30.27 | 30.22 | 30.26 | 30.26 | 20,700 |
| Apr 18, 2024 | 30.27 | 30.33 | 30.26 | 30.29 | 30.29 | 15,800 |
| Apr 17, 2024 | 30.24 | 30.28 | 30.15 | 30.17 | 30.17 | 22,500 |
| Apr 16, 2024 | 30.37 | 30.40 | 30.30 | 30.35 | 30.35 | 17,000 |
| Apr 15, 2024 | 30.23 | 30.33 | 30.23 | 30.24 | 30.24 | 12,000 |
| Apr 12, 2024 | 29.99 | 30.03 | 29.95 | 30.03 | 30.03 | 38,200 |
| Apr 11, 2024 | 30.04 | 30.35 | 30.04 | 30.14 | 30.14 | 15,700 |
| Apr 10, 2024 | 29.95 | 30.13 | 29.95 | 30.09 | 30.09 | 20,300 |
| Apr 09, 2024 | 29.71 | 29.71 | 29.66 | 29.68 | 29.68 | 9,100 |
| Apr 08, 2024 | 29.77 | 29.81 | 29.76 | 29.80 | 29.80 | 35,800 |
| Apr 05, 2024 | 29.68 | 29.71 | 29.64 | 29.71 | 29.71 | 8,600 |
| Apr 04, 2024 | 29.54 | 29.63 | 29.50 | 29.50 | 29.50 | 48,000 |
| Apr 03, 2024 | 29.75 | 29.78 | 29.59 | 29.59 | 29.59 | 35,200 |
| Apr 02, 2024 | 29.69 | 29.70 | 29.60 | 29.62 | 29.62 | 38,900 |
| Apr 01, 2024 | 29.40 | 29.58 | 29.40 | 29.56 | 29.56 | 51,800 |
| Mar 28, 2024 | 29.28 | 29.28 | 29.22 | 29.25 | 29.25 | 5,400 |
| Mar 27, 2024 | 29.30 | 29.33 | 29.20 | 29.20 | 29.20 | 66,900 |
| Mar 26, 2024 | 29.38 | 29.42 | 29.32 | 29.32 | 29.32 | 5,800 |
| Mar 25, 2024 | 29.32 | 29.37 | 29.32 | 29.36 | 29.36 | 6,300 |
| Mar 22, 2024 | 29.25 | 29.29 | 29.25 | 29.27 | 29.27 | 5,100 |
| Mar 21, 2024 | 29.36 | 29.43 | 29.34 | 29.40 | 29.40 | 23,200 |
| Mar 20, 2024 | 29.45 | 29.49 | 29.30 | 29.40 | 29.40 | 17,000 |
| Mar 20, 2024 | 0.211 Dividend | |||||
| Mar 19, 2024 | 29.70 | 29.70 | 29.64 | 29.66 | 29.45 | 35,000 |
| Mar 18, 2024 | 29.72 | 29.77 | 29.71 | 29.74 | 29.53 | 36,200 |
| Mar 15, 2024 | 29.69 | 30.00 | 29.67 | 29.69 | 29.48 | 52,500 |
| Mar 14, 2024 | 29.53 | 29.66 | 29.53 | 29.65 | 29.44 | 17,400 |
| Mar 13, 2024 | 29.38 | 29.43 | 29.38 | 29.41 | 29.20 | 11,600 |
| Mar 12, 2024 | 29.31 | 29.36 | 29.31 | 29.35 | 29.14 | 8,800 |
| Mar 11, 2024 | 29.17 | 29.23 | 29.17 | 29.21 | 29.00 | 35,400 |
| Mar 08, 2024 | 29.15 | 29.17 | 29.14 | 29.17 | 28.96 | 17,300 |
| Mar 07, 2024 | 29.16 | 29.24 | 29.16 | 29.18 | 28.97 | 58,100 |
| Mar 06, 2024 | 29.19 | 29.23 | 29.12 | 29.21 | 29.00 | 5,100 |
| Mar 05, 2024 | 29.30 | 29.31 | 29.25 | 29.28 | 29.07 | 7,100 |
| Mar 04, 2024 | 29.48 | 29.48 | 29.42 | 29.46 | 29.25 | 15,000 |
| Mar 01, 2024 | 29.53 | 29.61 | 29.36 | 29.37 | 29.16 | 31,300 |
| Feb 29, 2024 | 29.53 | 29.53 | 29.44 | 29.49 | 29.28 | 47,500 |
| Feb 28, 2024 | 29.61 | 29.61 | 29.55 | 29.55 | 29.34 | 1,900 |
| Feb 27, 2024 | 29.61 | 29.66 | 29.58 | 29.65 | 29.44 | 14,600 |
| Feb 26, 2024 | 29.56 | 29.64 | 29.47 | 29.59 | 29.38 | 86,600 |
| Feb 23, 2024 | 29.62 | 29.62 | 29.50 | 29.51 | 29.30 | 6,100 |
| Feb 22, 2024 | 29.59 | 29.68 | 29.59 | 29.64 | 29.43 | 39,300 |
| Feb 21, 2024 | 29.52 | 29.64 | 29.51 | 29.62 | 29.41 | 14,700 |
| Feb 20, 2024 | 29.52 | 29.53 | 29.47 | 29.52 | 29.31 | 3,400 |
| Feb 16, 2024 | 29.60 | 29.61 | 29.56 | 29.57 | 29.36 | 34,500 |
| Feb 15, 2024 | 29.37 | 29.46 | 29.35 | 29.43 | 29.22 | 37,200 |
| Feb 14, 2024 | 29.55 | 29.55 | 29.44 | 29.49 | 29.28 | 11,100 |
| Feb 13, 2024 | 29.49 | 29.60 | 29.49 | 29.59 | 29.38 | 33,500 |
| Feb 12, 2024 | 29.25 | 29.31 | 29.25 | 29.26 | 29.05 | 25,400 |
| Feb 09, 2024 | 29.31 | 29.31 | 29.27 | 29.28 | 29.07 | 22,400 |
| Feb 08, 2024 | 29.21 | 29.23 | 29.19 | 29.22 | 29.01 | 44,700 |
| Feb 07, 2024 | 29.12 | 29.12 | 29.00 | 29.10 | 28.89 | 5,600 |
| Feb 06, 2024 | 29.14 | 29.14 | 29.03 | 29.05 | 28.84 | 32,000 |
| Feb 05, 2024 | 29.13 | 29.22 | 29.10 | 29.20 | 28.99 | 42,600 |
| Feb 02, 2024 | 28.85 | 28.95 | 28.85 | 28.91 | 28.70 | 8,800 |
| Feb 01, 2024 | 28.60 | 28.60 | 28.46 | 28.54 | 28.34 | 22,300 |
| Jan 31, 2024 | 28.81 | 28.81 | 28.70 | 28.71 | 28.51 | 17,000 |
| Jan 30, 2024 | 28.89 | 29.03 | 28.89 | 28.94 | 28.73 | 9,700 |
| Jan 29, 2024 | 29.04 | 29.05 | 28.95 | 28.97 | 28.76 | 18,100 |
| Jan 26, 2024 | 29.15 | 29.16 | 29.10 | 29.12 | 28.91 | 10,000 |
| Jan 25, 2024 | 29.09 | 29.14 | 29.01 | 29.06 | 28.85 | 36,800 |
| Jan 24, 2024 | 28.99 | 29.18 | 28.95 | 29.18 | 28.97 | 35,700 |
| Jan 23, 2024 | 29.09 | 29.09 | 29.08 | 29.08 | 28.87 | 8,100 |
| Jan 22, 2024 | 28.99 | 29.02 | 28.97 | 29.02 | 28.81 | 16,300 |
| Jan 19, 2024 | 29.16 | 29.20 | 29.09 | 29.10 | 28.89 | 16,000 |
| Jan 18, 2024 | 29.04 | 29.10 | 29.02 | 29.09 | 28.88 | 23,100 |
| Jan 17, 2024 | 28.99 | 29.05 | 28.98 | 29.00 | 28.79 | 39,400 |
| Jan 16, 2024 | 28.79 | 28.94 | 28.76 | 28.89 | 28.68 | 24,700 |
| Jan 12, 2024 | 28.65 | 28.88 | 28.58 | 28.66 | 28.46 | 55,800 |
| Jan 11, 2024 | 28.83 | 28.87 | 28.75 | 28.75 | 28.55 | 88,300 |
| Jan 10, 2024 | 28.79 | 28.86 | 28.78 | 28.86 | 28.65 | 20,500 |
| Jan 09, 2024 | 28.80 | 28.82 | 28.75 | 28.79 | 28.59 | 12,000 |
| Jan 08, 2024 | 28.86 | 28.86 | 28.71 | 28.79 | 28.59 | 9,600 |
| Jan 05, 2024 | 28.88 | 28.89 | 28.67 | 28.88 | 28.67 | 30,400 |
| Jan 04, 2024 | 28.76 | 28.79 | 28.74 | 28.77 | 28.57 | 39,900 |
| Jan 03, 2024 | 28.77 | 28.77 | 28.57 | 28.57 | 28.37 | 17,900 |
| Jan 02, 2024 | 28.84 | 28.92 | 28.57 | 28.62 | 28.42 | 43,000 |
| Dec 29, 2023 | 28.54 | 28.82 | 28.46 | 28.62 | 28.42 | 36,500 |
| Dec 28, 2023 | 28.37 | 28.48 | 28.35 | 28.45 | 28.25 | 119,400 |
| Dec 27, 2023 | 28.43 | 28.43 | 28.30 | 28.32 | 28.12 | 22,200 |
| Dec 26, 2023 | 28.57 | 28.57 | 28.53 | 28.53 | 28.33 | 11,700 |
| Dec 22, 2023 | 28.52 | 28.56 | 28.50 | 28.50 | 28.30 | 900 |
| Dec 21, 2023 | 28.37 | 28.55 | 28.37 | 28.51 | 28.31 | 87,700 |
| Dec 20, 2023 | 28.53 | 28.57 | 28.46 | 28.49 | 28.29 | 18,700 |
| Dec 20, 2023 | 0.725 Dividend | |||||
| Dec 19, 2023 | 29.24 | 29.33 | 29.24 | 29.32 | 28.39 | 49,500 |
| Dec 18, 2023 | 29.33 | 29.42 | 29.31 | 29.39 | 28.46 | 44,200 |
| Dec 15, 2023 | 29.29 | 29.31 | 29.22 | 29.22 | 28.29 | 14,300 |
| Dec 14, 2023 | 29.17 | 29.34 | 29.17 | 29.18 | 28.26 | 165,900 |
| Dec 13, 2023 | 29.81 | 29.83 | 29.44 | 29.47 | 28.54 | 97,000 |
| Dec 12, 2023 | 29.99 | 29.99 | 29.89 | 29.91 | 28.96 | 9,200 |
| Dec 11, 2023 | 30.04 | 30.08 | 29.96 | 29.96 | 29.01 | 22,400 |
| Dec 08, 2023 | 29.96 | 30.00 | 29.92 | 29.97 | 29.02 | 31,500 |
| Dec 07, 2023 | 29.79 | 29.80 | 29.68 | 29.76 | 28.82 | 102,500 |
| Dec 06, 2023 | 29.76 | 29.79 | 29.68 | 29.70 | 28.76 | 22,800 |
| Dec 05, 2023 | 29.89 | 29.92 | 29.79 | 29.81 | 28.87 | 6,300 |
| Dec 04, 2023 | 29.98 | 30.08 | 29.98 | 30.03 | 29.08 | 48,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.