20+ Year Short Treasury Proshares (NY: TBF )

16.27 USD -0.02 (-0.12%)
Official Closing Price Updated: 4:53 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 16.31 16.33 16.27 16.27 380,587 -0.02(-0.12%)
Jan 19, 2021 16.37 16.37 16.28 16.29 684,681 -0.04(-0.24%)
Jan 15, 2021 16.31 16.37 16.28 16.33 558,100 -0.08(-0.49%)
Jan 14, 2021 16.25 16.45 16.25 16.41 464,452 +0.17(+1.05%)
Jan 13, 2021 16.36 16.37 16.20 16.24 1,000,641 -0.18(-1.10%)
Jan 12, 2021 16.44 16.54 16.41 16.42 606,216 -0.01(-0.06%)
Jan 11, 2021 16.42 16.48 16.41 16.43 1,205,704 +0.05(+0.31%)
Jan 08, 2021 16.38 16.46 16.33 16.38 1,624,600 +0.04(+0.24%)
Jan 07, 2021 16.34 16.40 16.30 16.34 1,110,563 +0.14(+0.86%)
Jan 06, 2021 16.14 16.29 16.13 16.20 1,242,817 +0.34(+2.14%)
Jan 05, 2021 15.81 15.94 15.81 15.86 492,803 +0.10(+0.63%)
Jan 04, 2021 15.85 15.85 15.69 15.76 677,101 -0.02(-0.13%)
Dec 31, 2020 15.78 15.78 15.78 384,844 +0.02(+0.13%)
Dec 30, 2020 15.82 15.84 15.76 15.76 384,844 -0.03(-0.19%)
Dec 29, 2020 15.88 15.88 15.78 15.79 488,804 +0.02(+0.13%)
Dec 28, 2020 15.89 15.91 15.77 15.77 266,055 -0.02(-0.13%)
Dec 24, 2020 15.82 15.83 15.78 15.79 97,500 -0.06(-0.38%)
Dec 23, 2020 15.85 15.97 15.85 15.85 1,531,183 +0.11(+0.70%)
Dec 22, 2020 15.76 15.81 15.73 15.74 1,150,144 -0.09(-0.57%)
Dec 21, 2020 15.80 15.88 15.79 15.83 431,557 -0.06(-0.38%)
Dec 18, 2020 15.81 15.90 15.78 15.89 250,500 +0.03(+0.19%)
Dec 17, 2020 15.70 15.88 15.68 15.86 713,875 +0.05(+0.32%)
Dec 16, 2020 15.88 15.90 15.76 15.81 1,667,356 +0.04(+0.25%)
Dec 15, 2020 15.76 15.81 15.71 15.77 1,153,270 +0.06(+0.38%)
Dec 14, 2020 15.79 15.83 15.68 15.71 1,207,092 +0.03(+0.19%)
Dec 11, 2020 15.67 15.72 15.61 15.68 1,549,100 -0.04(-0.25%)
Dec 10, 2020 15.83 15.87 15.72 15.72 474,605 -0.15(-0.95%)
Dec 09, 2020 15.90 15.94 15.83 15.87 235,483 +0.05(+0.32%)
Dec 08, 2020 15.79 15.82 15.74 15.82 377,588 -0.08(-0.50%)
Dec 07, 2020 15.92 15.94 15.86 15.90 393,566 -0.14(-0.87%)
Dec 04, 2020 15.98 16.07 15.97 16.04 502,600 +0.25(+1.58%)
Dec 03, 2020 15.86 15.89 15.77 15.79 288,028 -0.13(-0.82%)
Dec 02, 2020 15.86 16.00 15.86 15.92 500,793 +0.11(+0.70%)
Dec 01, 2020 15.70 15.88 15.69 15.81 632,940 +0.22(+1.41%)
Nov 30, 2020 15.58 15.61 15.54 15.59 1,111,045 +0.03(+0.19%)
Nov 27, 2020 15.63 15.63 15.56 15.56 389,900 -0.16(-1.02%)
Nov 25, 2020 15.65 15.72 15.59 15.72 415,200 +0.06(+0.38%)
Nov 24, 2020 15.58 15.68 15.58 15.66 408,465 +0.15(+0.97%)
Nov 23, 2020 15.50 15.56 15.49 15.51 591,199 +0.07(+0.45%)
Nov 20, 2020 15.53 15.55 15.44 15.44 300,300 -0.14(-0.90%)
Nov 19, 2020 15.60 15.60 15.52 15.58 197,956 -0.09(-0.57%)
Nov 18, 2020 15.65 15.76 15.64 15.67 262,985 -0.04(-0.25%)
Nov 17, 2020 15.71 15.73 15.67 15.71 278,993 -0.11(-0.70%)
Nov 16, 2020 15.81 15.83 15.77 15.82 345,858 +0.04(+0.25%)
Nov 13, 2020 15.76 15.80 15.75 15.78 915,100 +0.03(+0.19%)
Nov 12, 2020 15.89 15.92 15.75 15.75 1,662,767 -0.28(-1.75%)
Nov 11, 2020 16.12 16.15 16.01 16.03 643,097 -0.05(-0.31%)
Nov 10, 2020 16.12 16.13 16.02 16.08 622,775 +0.09(+0.56%)
Nov 09, 2020 16.00 16.14 15.99 15.99 4,353,301 +0.32(+2.04%)
Nov 06, 2020 15.65 15.71 15.62 15.67 346,600 +0.20(+1.26%)
Nov 05, 2020 15.47 15.56 15.45 15.47 887,761 -0.04(-0.23%)
Nov 04, 2020 15.47 15.56 15.40 15.51 4,463,484 -0.35(-2.21%)
Nov 03, 2020 15.84 15.92 15.83 15.86 633,159 +0.08(+0.51%)
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.