Ultrashort 20+ Year Treasury Proshares (NY: TBT )

15.70 USD +0.29 (+1.88%)
Official Closing Price Updated: 7:59 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.57 15.85 15.57 15.70 1,819,495 +0.29(+1.88%)
Sep 29, 2020 15.43 15.46 15.34 15.41 523,929 -0.04(-0.26%)
Sep 28, 2020 15.40 15.50 15.40 15.45 522,430 +0.08(+0.52%)
Sep 25, 2020 15.36 15.43 15.30 15.37 1,186,400 -0.01(-0.07%)
Sep 24, 2020 15.40 15.46 15.37 15.38 1,035,704 -0.09(-0.58%)
Sep 23, 2020 15.53 15.67 15.47 15.47 1,051,128 -0.07(-0.45%)
Sep 22, 2020 15.49 15.60 15.41 15.54 847,130 +0.01(+0.06%)
Sep 21, 2020 15.41 15.56 15.32 15.53 1,252,802 -0.14(-0.89%)
Sep 18, 2020 15.57 15.71 15.55 15.67 882,500 +0.10(+0.64%)
Sep 17, 2020 15.42 15.62 15.41 15.57 1,098,191 -0.10(-0.64%)
Sep 16, 2020 15.45 15.77 15.43 15.67 1,321,898 +0.11(+0.71%)
Sep 15, 2020 15.55 15.63 15.51 15.56 809,303 +0.06(+0.39%)
Sep 14, 2020 15.44 15.55 15.39 15.50 1,089,602 +0.00(+0.00%)
Sep 11, 2020 15.54 15.58 15.48 15.50 1,066,500 -0.07(-0.45%)
Sep 10, 2020 15.88 15.98 15.52 15.57 1,949,744 -0.15(-0.95%)
Sep 09, 2020 15.59 15.83 15.55 15.72 1,541,708 +0.08(+0.51%)
Sep 08, 2020 15.53 15.64 15.35 15.64 3,047,652 -0.21(-1.32%)
Sep 04, 2020 15.53 15.90 15.50 15.85 2,567,200 +0.59(+3.87%)
Sep 03, 2020 15.31 15.37 15.03 15.26 2,260,171 -0.10(-0.65%)
Sep 02, 2020 15.72 15.73 15.34 15.36 1,982,384 -0.29(-1.85%)
Sep 01, 2020 16.08 16.20 15.62 15.65 2,329,812 -0.39(-2.43%)
Aug 31, 2020 16.17 16.17 15.82 16.04 2,462,709 -0.21(-1.29%)
Aug 28, 2020 16.13 16.34 16.07 16.25 1,350,200 +0.04(+0.25%)
Aug 27, 2020 15.57 16.24 15.54 16.21 3,129,900 +0.53(+3.38%)
Aug 26, 2020 15.70 15.84 15.64 15.68 907,383 +0.12(+0.77%)
Aug 25, 2020 15.64 15.74 15.50 15.56 1,285,091 +0.21(+1.37%)
Aug 24, 2020 15.25 15.36 15.15 15.35 1,019,117 +0.07(+0.46%)
Aug 21, 2020 15.36 15.51 15.26 15.28 653,200 -0.17(-1.10%)
Aug 20, 2020 15.44 15.52 15.38 15.45 1,059,001 -0.31(-1.97%)
Aug 19, 2020 15.45 15.84 15.40 15.76 1,035,683 +0.21(+1.35%)
Aug 18, 2020 15.65 15.69 15.54 15.55 1,101,445 -0.23(-1.46%)
Aug 17, 2020 15.71 15.82 15.62 15.78 1,199,398 -0.09(-0.57%)
Aug 14, 2020 15.74 15.88 15.69 15.87 1,151,700 +0.13(+0.83%)
Aug 13, 2020 15.49 15.87 15.44 15.74 2,767,162 +0.31(+2.01%)
Aug 12, 2020 15.41 15.54 15.34 15.43 2,809,766 +0.29(+1.92%)
Aug 11, 2020 15.13 15.38 15.08 15.14 3,177,196 +0.32(+2.16%)
Aug 10, 2020 14.61 14.82 14.61 14.82 1,031,400 +0.15(+1.02%)
Aug 07, 2020 14.43 14.73 14.41 14.67 1,201,000 +0.18(+1.24%)
Aug 06, 2020 14.43 14.55 14.28 14.49 1,304,036 -0.15(-1.02%)
Aug 05, 2020 14.64 14.71 14.57 14.64 1,054,695 +0.23(+1.60%)
Aug 04, 2020 14.53 14.54 14.39 14.41 1,457,820 -0.27(-1.84%)
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.