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 (%)
Sep 30, 2021 15.83 15.88 15.79 15.81 2,474,652 +0.01(+0.06%)
Sep 29, 2021 15.76 15.88 15.69 15.81 5,025,777 -0.03(-0.18%)
Sep 28, 2021 15.81 15.88 15.73 15.83 7,134,438 +0.24(+1.52%)
Sep 27, 2021 15.62 15.64 15.54 15.60 4,629,057 +0.06(+0.37%)
Sep 24, 2021 15.45 15.56 15.44 15.54 5,829,449 +0.16(+1.05%)
Sep 23, 2021 15.18 15.39 15.18 15.38 1,319,029 +0.31(+2.08%)
Sep 22, 2021 15.15 15.18 15.05 15.07 2,932,595 -0.09(-0.56%)
Sep 21, 2021 15.16 15.21 15.13 15.15 980,088 +0.02(+0.13%)
Sep 20, 2021 15.17 15.21 15.09 15.13 2,660,046 -0.19(-1.24%)
Sep 17, 2021 15.32 15.36 15.30 15.32 826,330 +0.08(+0.50%)
Sep 16, 2021 15.26 15.28 15.19 15.25 625,970 +0.07(+0.44%)
Sep 15, 2021 15.10 15.24 15.10 15.18 899,752 +0.05(+0.31%)
Sep 14, 2021 15.26 15.27 15.08 15.13 1,551,580 -0.17(-1.12%)
Sep 13, 2021 15.33 15.34 15.29 15.30 533,030 -0.09(-0.62%)
Sep 10, 2021 15.35 15.43 15.33 15.40 494,555 +0.13(+0.87%)
Sep 09, 2021 15.44 15.46 15.25 15.26 975,735 -0.19(-1.23%)
Sep 08, 2021 15.49 15.51 15.43 15.45 960,125 -0.10(-0.67%)
Sep 07, 2021 15.53 15.59 15.50 15.56 1,056,978 +0.12(+0.80%)
Sep 03, 2021 15.44 15.45 15.41 15.44 610,568 +0.13(+0.87%)
Sep 02, 2021 15.33 15.38 15.29 15.30 910,370 -0.07(-0.43%)
Sep 01, 2021 15.33 15.41 15.38 15.37 728,974 -0.01(-0.06%)
Aug 31, 2021 15.31 15.42 15.26 15.38 520,448 +0.09(+0.56%)
Aug 30, 2021 15.38 15.38 15.28 15.29 544,559 -0.05(-0.31%)
Aug 27, 2021 15.42 15.44 15.32 15.34 677,609 -0.09(-0.61%)
Aug 26, 2021 15.49 15.53 15.43 15.44 744,245 -0.03(-0.18%)
Aug 25, 2021 15.36 15.53 15.34 15.46 1,444,822 +0.12(+0.80%)
Aug 24, 2021 15.31 15.35 15.27 15.34 358,429 +0.09(+0.62%)
Aug 23, 2021 15.24 15.28 15.23 15.25 732,697 +0.01(+0.06%)
Aug 20, 2021 15.22 15.27 15.19 15.24 1,161,747 -0.01(-0.06%)
Aug 19, 2021 15.25 15.30 15.24 15.25 1,812,163 -0.09(-0.62%)
Aug 18, 2021 15.41 15.44 15.34 15.34 726,812 -0.06(-0.37%)
Aug 17, 2021 15.40 15.42 15.33 15.40 711,529 +0.01(+0.06%)
Aug 16, 2021 15.36 15.41 15.28 15.39 1,344,253 -0.06(-0.37%)
Aug 13, 2021 15.62 15.62 15.44 15.44 982,824 -0.23(-1.45%)
Aug 12, 2021 15.70 15.77 15.66 15.67 1,202,905 +0.01(+0.06%)
Aug 11, 2021 15.66 15.73 15.58 15.66 2,367,552 +0.03(+0.18%)
Aug 10, 2021 15.56 15.64 15.54 15.63 917,231 +0.07(+0.43%)
Aug 09, 2021 15.47 15.58 15.44 15.57 870,732 +0.05(+0.31%)
Aug 06, 2021 15.47 15.53 15.43 15.52 1,028,682 +0.25(+1.61%)
Aug 05, 2021 15.21 15.29 15.20 15.27 333,809 +0.09(+0.56%)
Aug 04, 2021 15.14 15.32 15.11 15.19 507,036 -0.03(-0.19%)
Aug 03, 2021 15.22 15.25 15.17 15.22 920,578 -0.01(-0.06%)
Aug 02, 2021 15.35 15.38 15.18 15.23 3,158,408 -0.14(-0.93%)
Jul 30, 2021 15.42 15.42 15.35 15.37 880,613 -0.08(-0.49%)
Jul 29, 2021 15.44 15.47 15.41 15.44 370,964 +0.09(+0.56%)
Jul 28, 2021 15.46 15.49 15.36 15.36 893,802 +0.00(+0.00%)
Jul 27, 2021 15.40 15.43 15.35 15.36 1,551,375 -0.16(-1.04%)
Jul 26, 2021 15.43 15.55 15.43 15.52 783,017 +0.04(+0.24%)
Jul 23, 2021 15.55 15.55 15.47 15.48 1,149,793 +0.09(+0.62%)
Jul 22, 2021 15.53 15.53 15.35 15.39 983,030 -0.14(-0.92%)
Jul 21, 2021 15.51 15.61 15.48 15.53 1,484,560 +0.19(+1.24%)
Jul 20, 2021 15.08 15.36 15.06 15.34 1,593,284 +0.16(+1.06%)
Jul 19, 2021 15.24 15.27 15.13 15.18 3,955,341 -0.35(-2.26%)
Jul 16, 2021 15.62 15.62 15.51 15.53 774,201 +0.02(+0.12%)
Jul 15, 2021 15.55 15.65 15.48 15.51 1,296,249 -0.16(-1.03%)
Jul 14, 2021 15.76 15.79 15.66 15.67 770,305 -0.18(-1.14%)
Jul 13, 2021 15.68 15.92 15.62 15.85 2,370,488 +0.10(+0.66%)
Jul 12, 2021 15.65 15.76 15.65 15.75 649,865 +0.02(+0.12%)
Jul 09, 2021 15.68 15.73 15.67 15.73 567,293 +0.22(+1.41%)
Jul 08, 2021 15.48 15.55 15.42 15.51 2,587,409 -0.07(-0.43%)
Jul 07, 2021 15.62 15.65 15.51 15.58 1,153,731 -0.14(-0.90%)
Jul 06, 2021 15.82 15.82 15.68 15.72 1,718,310 -0.18(-1.13%)
Jul 02, 2021 15.98 15.99 15.89 15.90 224,594 -0.09(-0.53%)
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.