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 30, 2014 26.06 26.12 25.95 26.03 1,537,872 +0.02(+0.07%)
May 29, 2014 25.83 26.02 25.77 26.01 942,153 +0.13(+0.49%)
May 28, 2014 26.03 26.03 25.84 25.88 1,698,889 -0.30(-1.16%)
May 27, 2014 26.31 26.42 26.18 26.18 591,420 -0.16(-0.60%)
May 23, 2014 26.39 26.34 26.34 26.34 347,698 -0.22(-0.82%)
May 22, 2014 26.44 26.57 26.42 26.56 246,409 +0.11(+0.41%)
May 21, 2014 26.47 26.55 26.43 26.45 1,092,804 +0.14(+0.52%)
May 20, 2014 26.39 26.39 26.19 26.31 779,144 -0.03(-0.10%)
May 19, 2014 26.07 26.38 26.07 26.34 965,992 +0.15(+0.59%)
May 16, 2014 26.15 26.21 26.07 26.19 2,294,046 +0.07(+0.28%)
May 15, 2014 26.13 26.16 25.97 26.12 2,167,913 -0.20(-0.76%)
May 14, 2014 26.40 26.40 26.25 26.31 1,084,180 -0.28(-1.05%)
May 13, 2014 26.69 26.70 26.59 26.59 381,428 -0.23(-0.84%)
May 12, 2014 26.78 26.90 26.75 26.82 571,212 +0.11(+0.41%)
May 09, 2014 26.67 26.79 26.59 26.71 673,731 +0.07(+0.27%)
May 08, 2014 26.48 26.68 26.37 26.64 1,706,397 +0.11(+0.41%)
May 07, 2014 26.49 26.56 26.42 26.53 1,817,964 +0.10(+0.38%)
May 06, 2014 26.51 26.54 26.40 26.43 574,658 -0.13(-0.48%)
May 05, 2014 26.40 26.59 26.37 26.56 919,376 +0.17(+0.65%)
May 02, 2014 26.66 26.73 26.31 26.39 2,275,206 -0.21(-0.78%)
May 01, 2014 26.82 26.84 26.55 26.59 1,101,843 -0.25(-0.93%)
Apr 30, 2014 26.92 27.01 26.81 26.84 544,324 -0.11(-0.42%)
Apr 29, 2014 27.08 27.10 26.94 26.96 679,981 +0.03(+0.10%)
Apr 28, 2014 26.86 26.98 26.81 26.93 971,704 +0.12(+0.44%)
Apr 25, 2014 26.76 26.81 26.64 26.81 626,824 -0.05(-0.17%)
Apr 24, 2014 27.02 27.02 26.84 26.86 572,049 -0.04(-0.13%)
Apr 23, 2014 26.97 27.00 26.87 26.89 563,960 -0.14(-0.53%)
Apr 22, 2014 27.21 27.23 27.02 27.04 393,961 -0.10(-0.37%)
Apr 21, 2014 27.03 27.16 26.97 27.14 290,475 +0.03(+0.10%)
Apr 17, 2014 26.81 27.11 27.11 27.11 702,699 +0.28(+1.04%)
Apr 16, 2014 27.03 27.05 26.83 26.83 522,371 -0.05(-0.20%)
Apr 15, 2014 26.98 27.06 26.77 26.88 737,102 -0.14(-0.53%)
Apr 14, 2014 27.02 27.06 26.96 27.03 393,818 +0.08(+0.30%)
Apr 11, 2014 27.02 27.10 26.94 26.95 1,053,858 -0.23(-0.83%)
Apr 10, 2014 27.43 27.43 27.07 27.17 1,460,930 -0.25(-0.92%)
Apr 09, 2014 27.42 27.47 27.30 27.43 551,123 +0.13(+0.46%)
Apr 08, 2014 27.40 27.47 27.28 27.30 1,012,967 -0.05(-0.20%)
Apr 07, 2014 27.49 27.50 27.33 27.35 994,872 -0.20(-0.72%)
Apr 04, 2014 27.71 27.71 27.48 27.55 1,444,155 -0.17(-0.60%)
Apr 03, 2014 27.79 27.81 27.67 27.72 1,226,713 -0.12(-0.44%)
Apr 02, 2014 27.81 27.88 27.77 27.84 1,330,588 +0.14(+0.49%)
Apr 01, 2014 27.59 27.71 27.57 27.71 452,595 +0.26(+0.95%)
Mar 31, 2014 27.53 27.64 27.43 27.44 594,232 +0.05(+0.16%)
Mar 28, 2014 27.26 27.48 27.26 27.40 835,750 +0.16(+0.60%)
Mar 27, 2014 27.35 27.38 27.14 27.24 1,215,347 -0.15(-0.56%)
Mar 26, 2014 27.62 27.62 27.36 27.39 1,022,944 -0.20(-0.72%)
Mar 25, 2014 27.65 27.70 27.53 27.59 969,653 +0.11(+0.39%)
Mar 24, 2014 27.74 27.77 27.46 27.48 1,598,630 -0.23(-0.85%)
Mar 21, 2014 27.91 27.91 27.69 27.72 1,761,934 -0.26(-0.94%)
Mar 20, 2014 27.98 28.01 27.85 27.98 704,969 +0.03(+0.10%)
Mar 19, 2014 27.77 28.04 27.76 27.95 606,087 +0.23(+0.85%)
Mar 18, 2014 27.83 27.85 27.72 27.72 300,939 -0.11(-0.39%)
Mar 17, 2014 27.71 27.84 27.68 27.82 634,908 +0.20(+0.72%)
Mar 14, 2014 27.53 27.68 27.50 27.62 1,182,516 +0.00(+0.00%)
Mar 13, 2014 28.09 28.11 27.62 27.62 708,083 -0.38(-1.36%)
Mar 12, 2014 28.05 28.09 27.95 28.01 413,773 -0.22(-0.77%)
Mar 11, 2014 28.31 28.35 28.20 28.22 721,789 -0.05(-0.19%)
Mar 10, 2014 28.32 28.36 28.26 28.28 534,333 -0.06(-0.22%)
Mar 07, 2014 28.40 28.40 28.26 28.34 722,492 +0.19(+0.67%)
Mar 06, 2014 28.10 28.16 28.04 28.15 301,836 +0.26(+0.94%)
Mar 05, 2014 27.93 27.98 27.84 27.89 506,432 -0.03(-0.10%)
Mar 04, 2014 27.69 27.93 27.69 27.91 679,871 +0.40(+1.44%)
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.