Skip to main content

Short 20+ Year Treasury -1X ETF (NY: TBF )

23.19 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 28.52 28.60 28.45 28.52 1,004,352 -0.15(-0.52%)
Jan 30, 2014 28.73 28.80 28.66 28.67 1,152,264 +0.06(+0.19%)
Jan 29, 2014 28.73 28.83 28.52 28.61 2,909,883 -0.22(-0.77%)
Jan 28, 2014 28.86 28.96 28.83 28.83 619,166 -0.09(-0.32%)
Jan 27, 2014 28.78 28.93 28.67 28.92 1,476,016 +0.19(+0.67%)
Jan 24, 2014 28.79 28.85 28.71 28.73 1,345,351 -0.18(-0.64%)
Jan 23, 2014 29.15 29.16 28.81 28.92 1,301,861 -0.39(-1.32%)
Jan 22, 2014 29.31 29.34 29.20 29.30 756,004 +0.06(+0.19%)
Jan 21, 2014 29.28 29.28 29.20 29.25 1,050,680 -0.01(-0.03%)
Jan 17, 2014 29.45 29.26 29.26 29.26 1,432,734 -0.16(-0.53%)
Jan 16, 2014 29.45 29.48 29.39 29.41 953,333 -0.19(-0.65%)
Jan 15, 2014 29.61 29.71 29.54 29.61 1,080,875 +0.00(+0.00%)
Jan 14, 2014 29.51 29.61 29.47 29.61 1,325,247 +0.18(+0.63%)
Jan 13, 2014 29.58 29.58 29.38 29.42 1,235,817 -0.19(-0.65%)
Jan 10, 2014 29.79 29.80 29.56 29.62 1,419,831 -0.35(-1.17%)
Jan 09, 2014 30.00 30.15 29.96 29.97 764,632 -0.14(-0.46%)
Jan 08, 2014 30.17 30.27 30.11 30.11 655,294 +0.03(+0.11%)
Jan 07, 2014 30.06 30.14 30.01 30.07 696,979 -0.04(-0.14%)
Jan 06, 2014 30.21 30.21 30.01 30.11 779,963 -0.16(-0.52%)
Jan 03, 2014 30.35 30.37 30.18 30.27 487,885 +0.01(+0.03%)
Jan 02, 2014 30.40 30.40 30.19 30.26 678,878 -0.08(-0.27%)
Dec 31, 2013 30.23 30.35 30.35 30.35 1,219,650 +0.16(+0.52%)
Dec 30, 2013 30.27 30.29 30.14 30.19 757,940 -0.20(-0.67%)
Dec 27, 2013 30.28 30.42 30.23 30.39 713,647 +0.10(+0.34%)
Dec 26, 2013 30.24 30.33 30.23 30.29 603,146 +0.08(+0.27%)
Dec 24, 2013 30.10 30.21 30.04 30.21 492,900 +0.28(+0.92%)
Dec 23, 2013 29.84 29.96 29.75 29.93 724,378 +0.16(+0.53%)
Dec 20, 2013 29.93 30.05 29.76 29.77 1,281,374 -0.47(-1.56%)
Dec 19, 2013 30.20 30.31 30.15 30.24 1,763,954 +0.05(+0.15%)
Dec 18, 2013 30.21 30.32 29.95 30.20 1,116,344 +0.11(+0.37%)
Dec 17, 2013 30.27 30.27 30.02 30.09 758,812 -0.11(-0.37%)
Dec 16, 2013 30.00 30.23 29.95 30.20 597,920 +0.08(+0.28%)
Dec 13, 2013 30.11 30.21 30.07 30.11 552,085 -0.11(-0.37%)
Dec 12, 2013 30.14 30.28 30.12 30.23 726,568 +0.10(+0.34%)
Dec 11, 2013 30.01 30.15 29.94 30.12 596,367 +0.19(+0.65%)
Dec 10, 2013 29.93 30.04 29.88 29.93 849,528 -0.19(-0.64%)
Dec 09, 2013 30.22 30.22 30.10 30.12 607,810 -0.09(-0.31%)
Dec 06, 2013 30.31 30.37 30.18 30.22 1,001,590 -0.12(-0.40%)
Dec 05, 2013 30.34 30.41 30.23 30.34 1,433,093 +0.06(+0.21%)
Dec 04, 2013 30.27 30.36 30.18 30.27 807,410 +0.30(+0.99%)
Dec 03, 2013 29.99 30.04 29.91 29.98 677,837 -0.09(-0.31%)
Dec 02, 2013 29.92 30.11 29.91 30.07 653,403 +0.25(+0.84%)
Nov 29, 2013 29.98 30.00 29.77 29.82 625,551 -0.06(-0.22%)
Nov 27, 2013 29.80 30.00 29.79 29.88 871,351 +0.06(+0.19%)
Nov 26, 2013 29.85 29.86 29.72 29.83 693,625 -0.09(-0.31%)
Nov 25, 2013 30.05 30.05 29.88 29.92 828,179 -0.12(-0.40%)
Nov 22, 2013 30.16 30.16 29.97 30.04 818,636 -0.29(-0.94%)
Nov 21, 2013 30.45 30.53 30.24 30.33 1,995,836 +0.00(+0.00%)
Nov 20, 2013 29.88 30.40 29.77 30.33 997,624 +0.49(+1.64%)
Nov 19, 2013 29.75 29.90 29.69 29.84 860,557 +0.20(+0.68%)
Nov 18, 2013 29.79 29.82 29.62 29.64 651,223 -0.16(-0.53%)
Nov 15, 2013 29.81 29.92 29.77 29.79 405,352 -0.07(-0.25%)
Nov 14, 2013 29.91 29.97 29.68 29.87 1,454,086 -0.32(-1.07%)
Nov 12, 2013 30.25 30.26 30.14 30.19 937,479 -0.10(-0.34%)
Nov 11, 2013 30.17 30.31 30.13 30.29 686,921 +0.10(+0.34%)
Nov 08, 2013 30.05 30.19 30.00 30.19 2,336,018 +0.69(+2.35%)
Nov 07, 2013 29.74 29.75 29.47 29.50 947,688 -0.22(-0.75%)
Nov 06, 2013 29.78 29.84 29.71 29.72 638,613 -0.06(-0.19%)
Nov 05, 2013 29.52 29.78 29.52 29.77 806,108 +0.37(+1.25%)
Nov 04, 2013 29.36 29.43 29.30 29.40 450,510 -0.03(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.