Skip to main content

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

21.98 +0.26 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.13 41.31 40.97 41.13 71,763 -0.14(-0.35%)
May 27, 2010 41.02 41.35 40.92 41.28 207,163 +0.91(+2.26%)
May 26, 2010 40.43 40.76 40.36 40.37 188,946 +0.10(+0.26%)
May 25, 2010 39.86 40.33 39.72 40.26 388,184 -0.24(-0.59%)
May 24, 2010 40.23 40.56 40.16 40.50 281,099 +0.13(+0.31%)
May 21, 2010 39.84 40.57 39.79 40.38 338,641 -0.03(-0.07%)
May 20, 2010 40.57 40.69 40.29 40.40 501,377 -0.87(-2.10%)
May 19, 2010 41.39 41.41 41.02 41.27 191,962 -0.14(-0.35%)
May 18, 2010 41.89 41.93 41.31 41.41 133,213 -0.63(-1.50%)
May 17, 2010 41.96 42.07 41.52 42.05 416,475 +0.14(+0.35%)
May 14, 2010 41.90 42.29 41.63 41.90 445,577 -0.76(-1.78%)
May 13, 2010 42.68 43.10 42.52 42.66 298,127 -0.27(-0.63%)
May 12, 2010 42.74 42.93 42.67 42.93 71,492 +0.34(+0.81%)
May 11, 2010 42.65 42.78 42.49 42.59 188,528 +0.08(+0.18%)
May 10, 2010 42.54 42.57 42.36 42.51 505,338 +0.89(+2.14%)
May 07, 2010 41.54 41.77 40.59 41.62 986,853 +3.59(+9.43%)
May 06, 2010 38.03 42.54 26.15 38.03 995 -4.14(-9.81%)
May 05, 2010 42.38 42.73 42.16 42.17 733,659 -0.56(-1.31%)
May 04, 2010 43.01 43.09 42.69 42.73 406,579 -0.79(-1.81%)
May 03, 2010 43.66 43.70 43.49 43.52 176,593 +0.03(+0.06%)
Apr 30, 2010 43.87 43.95 43.47 43.49 201,039 -0.53(-1.21%)
Apr 29, 2010 44.07 44.25 43.94 44.03 126,720 -0.15(-0.35%)
Apr 28, 2010 43.96 44.25 43.87 44.18 179,213 +0.38(+0.87%)
Apr 27, 2010 44.16 44.19 43.63 43.80 279,287 -0.68(-1.52%)
Apr 26, 2010 44.28 44.57 44.24 44.48 185,991 -0.05(-0.12%)
Apr 23, 2010 44.47 44.57 44.40 44.53 135,004 +0.18(+0.41%)
Apr 22, 2010 44.11 44.39 44.03 44.35 198,949 +0.16(+0.37%)
Apr 21, 2010 44.46 44.46 44.05 44.19 930,801 -0.44(-0.99%)
Apr 20, 2010 44.68 44.77 44.60 44.63 346,305 -0.17(-0.38%)
Apr 19, 2010 44.63 44.83 44.58 44.80 98,733 +0.14(+0.30%)
Apr 16, 2010 44.89 44.98 44.62 44.67 264,238 -0.33(-0.72%)
Apr 15, 2010 45.21 45.26 44.88 44.99 218,749 -0.08(-0.18%)
Apr 14, 2010 44.70 45.07 44.69 45.07 236,096 +0.33(+0.74%)
Apr 13, 2010 44.69 44.85 44.62 44.74 207,253 -0.14(-0.32%)
Apr 12, 2010 45.04 45.07 44.84 44.88 207,963 -0.26(-0.58%)
Apr 09, 2010 45.30 45.44 45.12 45.15 188,394 -0.11(-0.24%)
Apr 08, 2010 45.21 45.36 45.07 45.26 308,486 -0.03(-0.06%)
Apr 07, 2010 45.97 46.02 45.17 45.28 551,913 -0.61(-1.33%)
Apr 06, 2010 45.79 46.01 45.77 45.89 995,309 +0.06(+0.13%)
Apr 05, 2010 45.73 46.01 45.63 45.83 688,868 +0.63(+1.40%)
Apr 01, 2010 45.30 45.20 45.20 45.20 185,136 +0.10(+0.22%)
Mar 31, 2010 45.26 45.36 45.08 45.10 332,298 -0.32(-0.70%)
Mar 30, 2010 45.59 45.72 45.38 45.42 350,481 -0.15(-0.34%)
Mar 29, 2010 45.49 45.71 45.45 45.57 344,320 +0.20(+0.44%)
Mar 26, 2010 45.63 45.63 45.30 45.37 224,058 -0.14(-0.32%)
Mar 25, 2010 45.35 45.65 45.26 45.52 314,945 +0.33(+0.72%)
Mar 24, 2010 44.92 45.32 44.76 45.19 759,665 +0.81(+1.83%)
Mar 23, 2010 44.38 44.41 44.24 44.38 255,065 +0.16(+0.37%)
Mar 22, 2010 44.21 44.27 44.15 44.22 71,669 -0.04(-0.08%)
Mar 19, 2010 44.46 44.46 44.13 44.25 126,281 -0.05(-0.10%)
Mar 18, 2010 44.15 44.38 44.15 44.30 73,562 +0.14(+0.33%)
Mar 17, 2010 44.22 44.37 44.15 44.15 431,892 -0.23(-0.53%)
Mar 16, 2010 44.63 44.63 44.37 44.39 210,255 -0.32(-0.71%)
Mar 15, 2010 44.78 44.79 44.68 44.70 132,235 +0.01(+0.02%)
Mar 12, 2010 45.06 45.06 44.61 44.70 262,005 -0.29(-0.64%)
Mar 11, 2010 45.21 45.23 44.88 44.98 80,808 -0.14(-0.30%)
Mar 10, 2010 45.20 45.32 45.07 45.12 104,870 +0.10(+0.22%)
Mar 09, 2010 44.98 45.21 44.94 45.02 113,502 -0.05(-0.12%)
Mar 08, 2010 45.03 45.08 44.96 45.07 114,650 +0.20(+0.44%)
Mar 05, 2010 44.53 44.89 44.52 44.88 108,671 +0.59(+1.32%)
Mar 04, 2010 44.51 44.56 44.18 44.29 57,968 -0.18(-0.40%)
Mar 03, 2010 44.45 44.61 44.44 44.47 94,570 +0.10(+0.22%)
Mar 02, 2010 44.52 44.61 44.35 44.37 131,337 +0.07(+0.16%)
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.