ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 83.25 | 85.24 | 81.41 | 83.21 | 83.21 | 21,900 |
| Apr 30, 2024 | 84.81 | 85.45 | 83.89 | 85.08 | 85.08 | 13,600 |
| Apr 29, 2024 | 83.96 | 84.41 | 83.00 | 83.02 | 83.02 | 21,300 |
| Apr 26, 2024 | 85.19 | 85.34 | 84.00 | 85.10 | 85.10 | 7,800 |
| Apr 25, 2024 | 87.57 | 87.57 | 86.14 | 86.69 | 86.69 | 26,200 |
| Apr 24, 2024 | 84.22 | 85.72 | 84.00 | 84.75 | 84.75 | 7,600 |
| Apr 23, 2024 | 83.88 | 83.89 | 79.18 | 82.82 | 82.82 | 13,300 |
| Apr 22, 2024 | 83.77 | 83.77 | 82.43 | 82.60 | 82.60 | 8,200 |
| Apr 19, 2024 | 81.67 | 83.03 | 81.56 | 82.44 | 82.44 | 13,700 |
| Apr 18, 2024 | 82.15 | 83.72 | 82.15 | 83.17 | 83.17 | 10,400 |
| Apr 17, 2024 | 83.10 | 84.23 | 81.72 | 81.92 | 81.92 | 14,900 |
| Apr 16, 2024 | 85.22 | 86.02 | 84.00 | 84.40 | 84.40 | 28,500 |
| Apr 15, 2024 | 81.57 | 84.02 | 81.57 | 82.89 | 82.89 | 35,000 |
| Apr 12, 2024 | 78.87 | 78.87 | 77.63 | 78.81 | 78.81 | 13,000 |
| Apr 11, 2024 | 79.13 | 81.20 | 79.13 | 80.39 | 80.39 | 27,900 |
| Apr 10, 2024 | 76.79 | 79.76 | 76.79 | 79.26 | 79.26 | 31,300 |
| Apr 09, 2024 | 75.03 | 75.35 | 74.25 | 74.40 | 74.40 | 6,700 |
| Apr 08, 2024 | 76.71 | 77.04 | 76.27 | 76.46 | 76.46 | 6,200 |
| Apr 05, 2024 | 75.57 | 76.11 | 74.98 | 76.11 | 76.11 | 5,900 |
| Apr 04, 2024 | 73.48 | 74.83 | 73.30 | 73.35 | 73.35 | 9,800 |
| Apr 03, 2024 | 76.54 | 77.05 | 74.84 | 74.85 | 74.85 | 45,600 |
| Apr 02, 2024 | 75.50 | 76.10 | 74.46 | 74.47 | 74.47 | 37,700 |
| Apr 01, 2024 | 70.26 | 73.50 | 70.25 | 73.47 | 73.47 | 22,700 |
| Mar 28, 2024 | 69.85 | 69.85 | 68.61 | 69.37 | 69.37 | 5,600 |
| Mar 27, 2024 | 70.99 | 70.99 | 69.49 | 69.49 | 69.49 | 6,900 |
| Mar 26, 2024 | 71.85 | 71.91 | 71.15 | 71.15 | 71.15 | 1,700 |
| Mar 25, 2024 | 71.79 | 72.13 | 71.70 | 72.01 | 72.01 | 1,900 |
| Mar 22, 2024 | 70.19 | 70.95 | 70.02 | 70.87 | 70.87 | 8,200 |
| Mar 21, 2024 | 72.22 | 73.57 | 72.22 | 73.06 | 73.06 | 30,600 |
| Mar 20, 2024 | 72.77 | 73.57 | 72.06 | 73.34 | 73.34 | 15,000 |
| Mar 19, 2024 | 73.34 | 73.50 | 72.42 | 73.07 | 73.07 | 11,100 |
| Mar 18, 2024 | 73.30 | 74.01 | 73.03 | 73.82 | 73.82 | 8,000 |
| Mar 15, 2024 | 72.79 | 73.02 | 72.31 | 72.84 | 72.84 | 8,800 |
| Mar 14, 2024 | 71.31 | 73.14 | 71.31 | 73.00 | 73.00 | 17,700 |
| Mar 13, 2024 | 69.26 | 70.01 | 69.26 | 69.65 | 69.65 | 13,900 |
| Mar 12, 2024 | 68.41 | 68.73 | 68.15 | 68.65 | 68.65 | 7,800 |
| Mar 11, 2024 | 66.12 | 67.25 | 66.12 | 66.76 | 66.76 | 4,000 |
| Mar 08, 2024 | 66.47 | 67.00 | 66.44 | 66.64 | 66.64 | 2,900 |
| Mar 07, 2024 | 65.53 | 67.16 | 65.53 | 66.26 | 66.26 | 12,800 |
| Mar 06, 2024 | 67.04 | 67.13 | 65.87 | 66.14 | 66.14 | 11,400 |
| Mar 05, 2024 | 67.83 | 67.91 | 66.67 | 67.19 | 67.19 | 9,500 |
| Mar 04, 2024 | 70.68 | 70.90 | 69.50 | 70.16 | 70.16 | 7,600 |
| Mar 01, 2024 | 71.89 | 71.89 | 69.19 | 69.35 | 69.35 | 7,300 |
| Feb 29, 2024 | 71.22 | 71.22 | 70.30 | 70.66 | 70.66 | 5,300 |
| Feb 28, 2024 | 73.19 | 73.19 | 71.90 | 71.90 | 71.90 | 3,100 |
| Feb 27, 2024 | 72.56 | 73.60 | 72.17 | 73.37 | 73.37 | 133,300 |
| Feb 26, 2024 | 70.89 | 72.56 | 70.50 | 71.93 | 71.93 | 7,600 |
| Feb 23, 2024 | 73.65 | 73.65 | 70.84 | 71.15 | 71.15 | 9,000 |
| Feb 22, 2024 | 74.81 | 74.86 | 74.00 | 74.26 | 74.26 | 14,900 |
| Feb 21, 2024 | 73.65 | 75.59 | 73.61 | 75.00 | 75.00 | 7,700 |
| Feb 20, 2024 | 73.67 | 73.69 | 72.68 | 73.62 | 73.62 | 6,500 |
| Feb 16, 2024 | 74.28 | 74.42 | 73.51 | 73.63 | 73.63 | 16,400 |
| Feb 15, 2024 | 71.55 | 72.97 | 71.29 | 72.52 | 72.52 | 10,100 |
| Feb 14, 2024 | 74.67 | 74.76 | 72.82 | 73.52 | 73.52 | 24,700 |
| Feb 13, 2024 | 73.14 | 74.40 | 72.79 | 74.31 | 74.31 | 28,800 |
| Feb 12, 2024 | 70.85 | 71.97 | 70.59 | 70.74 | 70.74 | 10,800 |
| Feb 09, 2024 | 71.27 | 71.27 | 70.64 | 70.87 | 70.87 | 2,600 |
| Feb 08, 2024 | 70.36 | 71.44 | 70.21 | 70.67 | 70.67 | 15,500 |
| Feb 07, 2024 | 68.99 | 69.34 | 68.02 | 69.05 | 69.05 | 15,800 |
| Feb 06, 2024 | 69.92 | 69.92 | 67.96 | 68.28 | 68.28 | 14,900 |
| Feb 05, 2024 | 69.02 | 70.51 | 68.59 | 70.12 | 70.12 | 19,300 |
| Feb 02, 2024 | 65.73 | 66.86 | 65.06 | 65.96 | 65.96 | 21,000 |
| Feb 01, 2024 | 63.57 | 63.81 | 61.10 | 62.17 | 62.17 | 37,100 |
| Jan 31, 2024 | 66.71 | 67.18 | 65.28 | 66.06 | 66.06 | 44,100 |
| Jan 30, 2024 | 68.06 | 69.85 | 67.76 | 67.76 | 67.76 | 15,700 |
| Jan 29, 2024 | 70.78 | 71.25 | 69.04 | 69.36 | 69.36 | 8,200 |
| Jan 26, 2024 | 72.00 | 72.58 | 71.56 | 72.11 | 72.11 | 5,800 |
| Jan 25, 2024 | 71.60 | 72.20 | 71.02 | 71.73 | 71.73 | 23,300 |
| Jan 24, 2024 | 70.39 | 73.22 | 70.39 | 73.10 | 73.10 | 12,900 |
| Jan 23, 2024 | 71.60 | 72.90 | 70.57 | 71.57 | 71.57 | 10,100 |
| Jan 22, 2024 | 69.38 | 70.62 | 68.97 | 69.96 | 69.96 | 32,100 |
| Jan 19, 2024 | 72.08 | 72.96 | 71.12 | 71.28 | 71.28 | 15,600 |
| Jan 18, 2024 | 70.52 | 72.36 | 69.98 | 71.89 | 71.89 | 23,800 |
| Jan 17, 2024 | 70.05 | 70.88 | 69.33 | 69.85 | 69.85 | 28,100 |
| Jan 16, 2024 | 67.70 | 70.00 | 67.42 | 69.46 | 69.46 | 26,100 |
| Jan 12, 2024 | 65.39 | 66.21 | 64.40 | 66.06 | 66.06 | 249,500 |
| Jan 11, 2024 | 66.77 | 67.83 | 65.61 | 65.71 | 65.71 | 431,400 |
| Jan 10, 2024 | 65.12 | 66.49 | 64.90 | 66.49 | 66.49 | 21,000 |
| Jan 09, 2024 | 65.76 | 65.76 | 64.78 | 65.31 | 65.31 | 8,900 |
| Jan 08, 2024 | 66.51 | 66.58 | 64.18 | 64.49 | 64.49 | 20,100 |
| Jan 05, 2024 | 65.90 | 66.46 | 63.61 | 66.17 | 66.17 | 64,100 |
| Jan 04, 2024 | 64.09 | 64.72 | 63.65 | 64.30 | 64.30 | 20,300 |
| Jan 03, 2024 | 64.00 | 64.18 | 61.14 | 61.51 | 61.51 | 35,900 |
| Jan 02, 2024 | 62.66 | 62.77 | 61.74 | 62.16 | 62.16 | 61,700 |
| Dec 29, 2023 | 60.89 | 61.21 | 59.44 | 60.97 | 60.97 | 33,100 |
| Dec 28, 2023 | 58.90 | 60.00 | 58.20 | 59.55 | 59.55 | 30,500 |
| Dec 27, 2023 | 59.45 | 59.80 | 58.30 | 58.30 | 58.30 | 16,100 |
| Dec 26, 2023 | 61.99 | 61.99 | 61.29 | 61.51 | 61.51 | 6,800 |
| Dec 22, 2023 | 60.25 | 62.19 | 60.25 | 61.90 | 61.90 | 20,700 |
| Dec 21, 2023 | 59.48 | 61.34 | 59.48 | 61.15 | 61.15 | 18,800 |
| Dec 20, 2023 | 60.44 | 61.50 | 59.74 | 59.85 | 59.85 | 19,100 |
| Dec 20, 2023 | 8.668 Dividend | |||||
| Dec 19, 2023 | 67.65 | 68.15 | 67.07 | 67.80 | 59.13 | 15,300 |
| Dec 18, 2023 | 69.07 | 69.25 | 67.96 | 68.69 | 59.91 | 16,500 |
| Dec 15, 2023 | 68.37 | 68.37 | 65.03 | 67.12 | 58.54 | 16,800 |
| Dec 14, 2023 | 70.36 | 72.00 | 67.39 | 67.40 | 58.78 | 62,200 |
| Dec 13, 2023 | 77.02 | 77.30 | 72.47 | 72.82 | 63.51 | 53,300 |
| Dec 12, 2023 | 79.41 | 80.29 | 78.23 | 78.31 | 68.30 | 13,900 |
| Dec 11, 2023 | 79.87 | 80.59 | 78.88 | 79.04 | 68.94 | 24,300 |
| Dec 08, 2023 | 78.60 | 79.80 | 78.18 | 78.62 | 68.57 | 31,100 |
| *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.