Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

24.38 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 46.21 46.31 46.03 46.05 325,461 -0.32(-0.70%)
Mar 30, 2010 46.55 46.68 46.34 46.37 343,269 -0.16(-0.34%)
Mar 29, 2010 46.45 46.67 46.41 46.53 337,236 +0.20(+0.44%)
Mar 26, 2010 46.58 46.58 46.25 46.33 219,448 -0.15(-0.32%)
Mar 25, 2010 46.31 46.61 46.21 46.47 308,465 +0.33(+0.72%)
Mar 24, 2010 45.86 46.27 45.70 46.14 744,035 +0.83(+1.83%)
Mar 23, 2010 45.31 45.35 45.17 45.31 249,817 +0.17(+0.37%)
Mar 22, 2010 45.14 45.20 45.08 45.14 70,195 -0.04(-0.08%)
Mar 19, 2010 45.39 45.39 45.05 45.18 123,682 -0.05(-0.10%)
Mar 18, 2010 45.08 45.31 45.08 45.23 72,048 +0.15(+0.33%)
Mar 17, 2010 45.14 45.30 45.08 45.08 423,006 -0.24(-0.53%)
Mar 16, 2010 45.57 45.57 45.30 45.32 205,929 -0.32(-0.71%)
Mar 15, 2010 45.72 45.73 45.62 45.64 129,515 +0.01(+0.02%)
Mar 12, 2010 46.00 46.00 45.55 45.63 256,614 -0.30(-0.64%)
Mar 11, 2010 46.16 46.18 45.83 45.93 79,145 -0.14(-0.30%)
Mar 10, 2010 46.15 46.27 46.02 46.07 102,712 +0.10(+0.22%)
Mar 09, 2010 45.93 46.16 45.88 45.97 111,166 -0.06(-0.12%)
Mar 08, 2010 45.98 46.03 45.91 46.02 112,291 +0.20(+0.44%)
Mar 05, 2010 45.47 45.84 45.46 45.82 106,435 +0.60(+1.32%)
Mar 04, 2010 45.45 45.50 45.11 45.22 56,776 -0.18(-0.40%)
Mar 03, 2010 45.38 45.55 45.38 45.40 92,624 +0.10(+0.22%)
Mar 02, 2010 45.46 45.55 45.28 45.30 128,635 +0.07(+0.16%)
Mar 01, 2010 45.22 45.43 45.14 45.23 92,628 -0.02(-0.04%)
Feb 26, 2010 45.35 45.45 45.05 45.25 698,961 -0.25(-0.55%)
Feb 25, 2010 45.51 45.61 45.44 45.50 221,310 -0.26(-0.56%)
Feb 24, 2010 45.83 45.99 45.65 45.75 155,821 -0.11(-0.24%)
Feb 23, 2010 46.46 46.46 45.82 45.86 224,903 -0.68(-1.47%)
Feb 22, 2010 46.58 46.65 46.48 46.55 136,902 +0.10(+0.22%)
Feb 19, 2010 46.53 46.68 46.36 46.45 134,404 -0.22(-0.47%)
Feb 18, 2010 46.42 46.84 46.36 46.67 222,865 +0.22(+0.48%)
Feb 17, 2010 46.22 46.58 46.10 46.45 138,372 +0.50(+1.08%)
Feb 16, 2010 46.28 46.28 45.92 45.95 134,384 -0.13(-0.28%)
Feb 12, 2010 46.01 46.08 46.08 46.08 68,824 -0.18(-0.40%)
Feb 11, 2010 46.07 46.47 46.02 46.26 141,913 +0.29(+0.62%)
Feb 10, 2010 45.44 46.04 45.38 45.98 115,502 +0.43(+0.95%)
Feb 09, 2010 45.27 45.56 45.09 45.54 74,744 +0.42(+0.94%)
Feb 08, 2010 45.24 45.31 45.10 45.12 250,656 -0.08(-0.18%)
Feb 05, 2010 45.45 45.50 44.95 45.20 97,722 -0.07(-0.16%)
Feb 04, 2010 45.72 45.72 45.23 45.27 102,790 -0.57(-1.25%)
Feb 03, 2010 45.81 46.07 45.74 45.85 102,618 +0.30(+0.67%)
Feb 02, 2010 45.62 45.67 45.49 45.54 147,181 -0.07(-0.16%)
Feb 01, 2010 45.31 45.66 45.31 45.62 168,859 +0.39(+0.86%)
Jan 29, 2010 45.63 45.70 45.16 45.23 648,669 -0.37(-0.81%)
Jan 28, 2010 45.87 45.87 45.52 45.60 272,780 +0.02(+0.04%)
Jan 27, 2010 45.52 45.62 45.34 45.58 129,419 +0.00(+0.00%)
Jan 26, 2010 45.38 45.69 45.32 45.58 79,925 -0.01(-0.02%)
Jan 25, 2010 45.65 45.66 45.44 45.59 235,179 +0.18(+0.41%)
Jan 22, 2010 45.42 45.50 45.27 45.40 307,136 +0.07(+0.16%)
Jan 21, 2010 45.69 45.69 45.24 45.33 182,402 -0.28(-0.61%)
Jan 20, 2010 45.79 45.79 45.53 45.61 112,808 -0.44(-0.96%)
Jan 19, 2010 46.12 46.21 45.90 46.05 128,483 +0.07(+0.16%)
Jan 15, 2010 45.96 45.98 45.98 45.98 155,314 -0.25(-0.54%)
Jan 14, 2010 46.66 46.72 46.21 46.22 328,460 -0.60(-1.28%)
Jan 13, 2010 46.56 46.88 46.34 46.82 87,502 +0.51(+1.10%)
Jan 12, 2010 46.43 46.58 46.29 46.32 344,927 -0.79(-1.68%)
Jan 11, 2010 47.07 47.19 46.87 47.11 168,859 +0.22(+0.47%)
Jan 08, 2010 46.80 47.16 46.80 46.89 174,154 -0.03(-0.06%)
Jan 07, 2010 46.98 46.99 46.71 46.92 123,957 -0.04(-0.08%)
Jan 06, 2010 46.39 46.99 46.39 46.95 202,047 +0.66(+1.41%)
Jan 05, 2010 46.55 46.55 46.22 46.30 144,320 -0.35(-0.75%)
Jan 04, 2010 46.65 46.78 46.52 46.65 224,565 +0.05(+0.10%)
Dec 31, 2009 46.69 46.60 46.60 46.60 198,235 +0.21(+0.46%)
Dec 30, 2009 46.62 46.65 46.34 46.39 145,468 -0.32(-0.69%)
Dec 29, 2009 46.98 47.00 46.64 46.71 150,533 -0.33(-0.71%)
Dec 28, 2009 47.07 47.12 46.94 47.05 170,117 +0.09(+0.20%)
Dec 24, 2009 46.63 46.98 46.59 46.95 74,210 +0.48(+1.03%)
Dec 23, 2009 46.31 46.52 46.06 46.47 107,323 +0.03(+0.06%)
Dec 22, 2009 46.40 46.56 46.34 46.45 297,637 +0.25(+0.54%)
Dec 21, 2009 45.79 46.20 45.69 46.20 150,803 +0.76(+1.67%)
Dec 18, 2009 45.20 45.47 45.02 45.44 156,690 +0.27(+0.59%)
Dec 17, 2009 45.58 45.67 45.17 45.17 279,622 -0.79(-1.72%)
Dec 16, 2009 45.89 46.11 45.73 45.96 92,280 -0.01(-0.02%)
Dec 15, 2009 46.06 46.09 45.86 45.98 142,359 +0.23(+0.50%)
Dec 14, 2009 45.63 45.78 45.61 45.74 156,513 -0.10(-0.22%)
Dec 11, 2009 45.94 46.15 45.73 45.85 185,381 +0.06(+0.14%)
Dec 10, 2009 45.52 45.82 45.45 45.78 161,168 +0.55(+1.22%)
Dec 09, 2009 45.04 45.50 44.86 45.23 142,780 +0.10(+0.22%)
Dec 08, 2009 44.88 45.17 44.71 45.13 324,982 -0.13(-0.29%)
Dec 07, 2009 46.10 46.10 45.06 45.26 1,237,156 -0.02(-0.04%)
Dec 04, 2009 45.26 45.39 45.06 45.27 205,384 +0.55(+1.24%)
Dec 03, 2009 44.67 44.75 44.48 44.72 97,171 +0.47(+1.06%)
Dec 02, 2009 44.27 44.43 43.98 44.25 84,818 -0.09(-0.21%)
Dec 01, 2009 44.09 44.34 44.06 44.34 34,032 +0.50(+1.14%)
Nov 30, 2009 44.07 44.09 43.83 43.84 86,742 -0.06(-0.13%)
Nov 27, 2009 43.97 44.07 43.88 43.90 48,752 -0.21(-0.48%)
Nov 25, 2009 44.37 44.58 44.04 44.11 143,454 -0.22(-0.50%)
Nov 24, 2009 44.51 44.56 44.29 44.33 63,384 -0.28(-0.62%)
Nov 23, 2009 44.76 44.89 44.55 44.61 38,423 +0.04(+0.10%)
Nov 20, 2009 44.61 44.77 44.46 44.57 39,629 +0.01(+0.03%)
Nov 19, 2009 44.45 44.67 44.22 44.55 187,828 -0.10(-0.23%)
Nov 18, 2009 44.43 44.73 44.41 44.66 35,488 +0.27(+0.60%)
Nov 17, 2009 44.61 44.70 44.27 44.39 56,983 -0.18(-0.41%)
Nov 16, 2009 44.84 44.87 44.45 44.57 81,693 -0.62(-1.37%)
Nov 13, 2009 45.23 45.38 45.11 45.19 66,825 -0.21(-0.47%)
Nov 12, 2009 45.45 45.94 45.32 45.40 107,329 +0.11(+0.24%)
Nov 11, 2009 45.26 45.40 45.08 45.29 42,299 -0.24(-0.53%)
Nov 10, 2009 45.11 45.66 45.07 45.53 90,437 +0.08(+0.18%)
Nov 09, 2009 45.51 45.55 45.26 45.45 351,114 -0.06(-0.12%)
Nov 06, 2009 45.46 45.92 45.42 45.50 231,352 -0.06(-0.12%)
Nov 05, 2009 45.74 45.76 45.52 45.56 220,415 +0.04(+0.08%)
Nov 04, 2009 45.43 45.75 45.18 45.52 175,779 +0.32(+0.71%)
Nov 03, 2009 44.61 45.23 44.59 45.20 705,041 +0.53(+1.18%)
Nov 02, 2009 44.55 44.84 44.48 44.67 110,101 +0.14(+0.31%)
Oct 30, 2009 44.86 44.92 44.44 44.54 176,714 -0.67(-1.49%)
Oct 29, 2009 45.02 45.40 44.90 45.21 171,575 +0.50(+1.11%)
Oct 28, 2009 44.90 44.90 44.56 44.71 324,840 -0.24(-0.53%)
Oct 27, 2009 45.47 45.47 44.89 44.95 379,773 -0.64(-1.40%)
Oct 26, 2009 45.24 45.63 45.17 45.59 70,673 +0.59(+1.31%)
Oct 23, 2009 44.93 45.04 44.84 45.00 60,091 +0.34(+0.76%)
Oct 22, 2009 44.75 44.78 44.59 44.66 60,928 +0.29(+0.64%)
Oct 21, 2009 44.37 44.71 44.37 44.37 95,378 +0.15(+0.34%)
Oct 20, 2009 44.12 44.22 44.10 44.22 75,204 -0.25(-0.57%)
Oct 19, 2009 44.72 44.83 44.43 44.47 54,242 -0.29(-0.64%)
Oct 16, 2009 44.96 45.10 44.75 44.76 99,736 -0.45(-1.00%)
Oct 15, 2009 45.24 49.64 44.84 45.21 216,125 +0.18(+0.41%)
Oct 14, 2009 44.82 45.04 44.58 45.02 113,651 +0.63(+1.41%)
Oct 13, 2009 44.36 44.45 44.19 44.40 67,454 -0.18(-0.39%)
Oct 12, 2009 44.68 44.78 44.50 44.57 72,117 -0.11(-0.25%)
Oct 09, 2009 43.97 44.89 43.86 44.68 220,415 +0.93(+2.13%)
Oct 08, 2009 42.97 43.84 42.96 43.75 639,442 +0.54(+1.26%)
Oct 07, 2009 43.42 43.43 43.13 43.21 44,976 -0.50(-1.14%)
Oct 06, 2009 43.37 43.73 43.36 43.71 152,566 +0.40(+0.92%)
Oct 05, 2009 43.16 43.41 43.01 43.31 295,268 -0.03(-0.06%)
Oct 02, 2009 42.77 43.39 42.77 43.34 128,101 +0.26(+0.60%)
Oct 01, 2009 43.34 43.40 42.90 43.08 51,853 -0.53(-1.21%)
Sep 30, 2009 43.65 43.69 43.43 43.60 37,750 +0.07(+0.17%)
Sep 29, 2009 43.81 43.81 43.40 43.53 73,878 +0.01(+0.02%)
Sep 28, 2009 43.80 43.84 43.50 43.52 70,680 -0.42(-0.97%)
Sep 25, 2009 44.22 44.40 43.90 43.95 40,759 -0.53(-1.18%)
Sep 24, 2009 44.61 44.69 44.38 44.47 37,471 -0.22(-0.50%)
Sep 23, 2009 44.89 45.14 44.60 44.69 69,963 -0.06(-0.12%)
Sep 22, 2009 45.07 45.08 44.66 44.75 11,725 -0.18(-0.41%)
Sep 21, 2009 44.80 45.18 44.67 44.93 40,297 -0.05(-0.10%)
Sep 18, 2009 44.79 45.17 44.63 44.98 53,688 +0.43(+0.97%)
Sep 17, 2009 45.00 45.07 44.53 44.55 25,557 -0.82(-1.81%)
Sep 16, 2009 45.17 45.46 44.93 45.37 43,064 +0.09(+0.20%)
Sep 15, 2009 45.26 45.32 44.99 45.27 34,945 +0.25(+0.55%)
Sep 14, 2009 44.90 45.04 44.62 45.02 21,045 +0.43(+0.97%)
Sep 11, 2009 44.53 44.61 44.15 44.59 48,417 -0.22(-0.49%)
Sep 10, 2009 45.42 45.43 44.55 44.81 48,933 -0.91(-2.00%)
Sep 09, 2009 45.95 46.10 45.73 45.73 21,798 +0.06(+0.14%)
Sep 08, 2009 45.73 45.73 45.29 45.66 154,028 +0.27(+0.59%)
Sep 04, 2009 44.79 45.40 44.73 45.39 105,333 +0.74(+1.65%)
Sep 03, 2009 44.67 44.69 44.52 44.66 69,694 +0.32(+0.73%)
Sep 02, 2009 45.02 45.14 44.29 44.33 292,631 -0.63(-1.40%)
Sep 01, 2009 45.20 45.39 44.79 44.96 18,643 +0.13(+0.29%)
Aug 31, 2009 45.07 45.25 44.81 44.83 15,012 -0.16(-0.35%)
Aug 28, 2009 45.53 45.56 44.99 44.99 32,257 -0.24(-0.53%)
Aug 27, 2009 45.20 45.25 44.99 45.23 13,410 +0.18(+0.41%)
Aug 26, 2009 45.17 45.25 44.90 45.04 17,766 -0.15(-0.33%)
Aug 25, 2009 45.53 47.17 45.19 45.19 21,074 -0.42(-0.91%)
Aug 24, 2009 46.57 46.57 45.50 45.61 34,214 -0.68(-1.47%)
Aug 21, 2009 45.47 46.29 45.47 46.29 29,106 +0.94(+2.08%)
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.