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 30, 2015 21.22 21.29 21.10 21.13 1,056,615 -0.36(-1.65%)
Jan 29, 2015 21.46 21.56 21.38 21.49 614,219 +0.12(+0.56%)
Jan 28, 2015 21.70 21.70 21.27 21.37 876,446 -0.35(-1.61%)
Jan 27, 2015 21.52 21.78 21.48 21.72 464,979 -0.04(-0.17%)
Jan 26, 2015 21.68 21.80 21.62 21.76 668,660 +0.06(+0.26%)
Jan 23, 2015 21.77 21.78 21.63 21.70 505,543 -0.29(-1.30%)
Jan 22, 2015 21.80 22.11 21.79 21.99 822,857 +0.07(+0.34%)
Jan 21, 2015 21.63 21.99 21.56 21.91 1,036,593 +0.25(+1.15%)
Jan 20, 2015 21.77 21.79 21.64 21.66 510,402 -0.30(-1.34%)
Jan 16, 2015 21.76 21.98 21.71 21.96 1,032,577 +0.29(+1.32%)
Jan 15, 2015 22.00 22.02 21.64 21.67 792,583 -0.35(-1.59%)
Jan 14, 2015 21.85 22.03 21.80 22.02 1,144,302 -0.16(-0.73%)
Jan 13, 2015 22.25 22.29 22.05 22.18 691,840 -0.01(-0.06%)
Jan 12, 2015 22.31 22.34 22.11 22.20 644,759 -0.11(-0.50%)
Jan 09, 2015 22.63 22.65 22.30 22.31 515,305 -0.23(-1.02%)
Jan 08, 2015 22.44 22.59 22.44 22.54 2,069,170 +0.28(+1.24%)
Jan 07, 2015 22.37 22.47 22.17 22.26 791,828 +0.05(+0.21%)
Jan 06, 2015 22.37 22.47 22.07 22.22 2,485,980 -0.40(-1.75%)
Jan 05, 2015 22.86 22.87 22.56 22.61 789,498 -0.37(-1.61%)
Jan 02, 2015 23.17 23.18 22.92 22.98 585,132 -0.22(-0.95%)
Dec 31, 2014 23.26 23.20 23.20 23.20 1,167,084 -0.07(-0.32%)
Dec 30, 2014 23.22 23.32 23.19 23.28 935,871 -0.06(-0.28%)
Dec 29, 2014 23.43 23.45 23.29 23.34 891,837 -0.18(-0.78%)
Dec 26, 2014 23.50 23.61 23.49 23.53 285,168 -0.08(-0.35%)
Dec 24, 2014 23.79 23.61 23.61 23.61 692,901 -0.14(-0.58%)
Dec 23, 2014 23.38 23.77 23.37 23.75 1,166,854 +0.48(+2.06%)
Dec 22, 2014 23.41 23.42 23.26 23.27 864,215 -0.04(-0.18%)
Dec 19, 2014 23.57 23.59 23.31 23.31 577,729 -0.27(-1.15%)
Dec 18, 2014 23.51 23.62 23.47 23.58 953,666 +0.37(+1.59%)
Dec 17, 2014 23.13 23.41 23.08 23.21 1,870,656 +0.20(+0.88%)
Dec 16, 2014 23.06 23.23 23.00 23.01 3,455,733 -0.28(-1.19%)
Dec 15, 2014 23.37 23.42 23.18 23.29 889,745 +0.03(+0.12%)
Dec 12, 2014 23.44 23.51 23.25 23.26 1,466,733 -0.37(-1.56%)
Dec 11, 2014 23.76 23.83 23.61 23.63 648,767 -0.05(-0.20%)
Dec 10, 2014 23.85 23.88 23.63 23.68 810,036 -0.18(-0.74%)
Dec 09, 2014 23.79 23.90 23.71 23.85 1,079,185 -0.14(-0.58%)
Dec 08, 2014 24.20 24.23 23.92 23.99 1,036,162 -0.27(-1.10%)
Dec 05, 2014 24.17 24.39 24.17 24.26 1,196,733 +0.11(+0.46%)
Dec 04, 2014 24.37 24.37 24.15 24.15 845,369 -0.21(-0.87%)
Dec 03, 2014 24.43 24.47 24.34 24.36 746,598 -0.06(-0.26%)
Dec 02, 2014 24.33 24.43 24.33 24.42 721,906 +0.23(+0.95%)
Dec 01, 2014 23.97 24.21 23.95 24.19 1,117,136 +0.12(+0.50%)
Nov 28, 2014 24.15 24.15 24.04 24.07 945,168 -0.20(-0.84%)
Nov 26, 2014 24.24 24.27 24.27 24.27 681,521 -0.06(-0.23%)
Nov 25, 2014 24.51 24.51 24.31 24.33 670,752 -0.20(-0.83%)
Nov 24, 2014 24.64 24.67 24.51 24.53 919,237 -0.02(-0.09%)
Nov 21, 2014 24.66 24.68 24.54 24.56 401,724 -0.15(-0.62%)
Nov 20, 2014 24.60 24.78 24.59 24.71 780,545 -0.11(-0.45%)
Nov 19, 2014 24.81 24.85 24.67 24.82 536,497 +0.13(+0.52%)
Nov 18, 2014 24.72 24.75 24.67 24.69 392,221 -0.06(-0.22%)
Nov 17, 2014 24.63 24.82 24.63 24.75 951,394 +0.04(+0.15%)
Nov 14, 2014 24.84 24.86 24.66 24.71 401,184 -0.12(-0.48%)
Nov 13, 2014 24.87 24.91 24.76 24.83 579,083 -0.05(-0.19%)
Nov 12, 2014 24.74 24.90 24.69 24.87 389,888 +0.02(+0.07%)
Nov 11, 2014 24.89 24.94 24.84 24.86 741,295 -0.04(-0.15%)
Nov 10, 2014 24.70 24.90 24.69 24.89 293,765 +0.23(+0.94%)
Nov 07, 2014 24.87 24.87 24.65 24.66 378,019 -0.28(-1.11%)
Nov 06, 2014 24.88 24.97 24.83 24.94 352,435 +0.18(+0.75%)
Nov 05, 2014 24.83 24.85 24.74 24.75 295,624 +0.00(+0.00%)
Nov 04, 2014 24.72 24.79 24.63 24.75 549,232 -0.06(-0.26%)
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.