Skip to main content

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

21.98 +0.26 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 22.16 22.21 22.07 22.16 1,065,733 -0.09(-0.39%)
Aug 30, 2023 22.24 22.31 22.20 22.24 276,449 +0.03(+0.13%)
Aug 29, 2023 22.52 22.53 22.14 22.21 462,754 -0.24(-1.06%)
Aug 28, 2023 22.36 22.54 22.36 22.45 639,925 -0.01(-0.04%)
Aug 25, 2023 22.58 22.62 22.39 22.46 654,753 -0.05(-0.21%)
Aug 24, 2023 22.46 22.52 22.37 22.51 853,222 +0.14(+0.64%)
Aug 23, 2023 22.65 22.69 22.37 22.37 586,047 -0.55(-2.41%)
Aug 22, 2023 23.04 23.11 22.91 22.92 477,651 -0.16(-0.70%)
Aug 21, 2023 23.05 23.16 23.03 23.08 708,558 +0.31(+1.38%)
Aug 18, 2023 22.85 22.88 22.67 22.77 763,721 -0.08(-0.33%)
Aug 17, 2023 22.83 22.95 22.82 22.84 1,472,838 +0.11(+0.50%)
Aug 16, 2023 22.64 22.77 22.52 22.73 448,734 +0.17(+0.76%)
Aug 15, 2023 22.53 22.57 22.42 22.56 590,389 +0.13(+0.59%)
Aug 14, 2023 22.40 22.48 22.23 22.42 391,362 +0.07(+0.30%)
Aug 11, 2023 22.38 22.40 22.25 22.36 382,103 +0.08(+0.34%)
Aug 10, 2023 21.98 22.30 21.90 22.28 734,676 +0.34(+1.56%)
Aug 09, 2023 22.00 22.01 21.91 21.94 181,785 -0.10(-0.48%)
Aug 08, 2023 22.01 22.10 21.88 22.04 379,959 -0.24(-1.07%)
Aug 07, 2023 22.17 22.31 22.15 22.28 325,029 +0.21(+0.95%)
Aug 04, 2023 22.39 22.40 22.03 22.07 787,195 -0.38(-1.70%)
Aug 03, 2023 22.40 22.53 22.35 22.45 801,815 +0.51(+2.30%)
Aug 02, 2023 21.95 22.08 21.91 21.95 777,753 +0.24(+1.10%)
Aug 01, 2023 21.55 21.76 21.46 21.71 817,403 +0.37(+1.74%)
Jul 31, 2023 21.43 21.44 21.29 21.34 448,110 -0.05(-0.23%)
Jul 28, 2023 21.49 21.53 21.38 21.39 185,642 -0.08(-0.39%)
Jul 27, 2023 21.19 21.57 21.16 21.47 370,935 +0.39(+1.85%)
Jul 26, 2023 20.99 21.13 20.98 21.08 289,794 -0.02(-0.09%)
Jul 25, 2023 21.16 21.17 21.03 21.10 167,920 +0.06(+0.27%)
Jul 24, 2023 20.91 21.05 20.88 21.04 306,504 +0.10(+0.46%)
Jul 21, 2023 20.86 20.98 20.83 20.95 149,413 -0.01(-0.05%)
Jul 20, 2023 20.86 21.05 20.84 20.96 1,548,544 +0.26(+1.24%)
Jul 19, 2023 20.88 20.94 20.69 20.70 235,742 -0.24(-1.14%)
Jul 18, 2023 20.93 20.98 20.87 20.94 134,466 -0.09(-0.41%)
Jul 17, 2023 21.04 21.09 20.98 21.02 353,199 +0.02(+0.09%)
Jul 14, 2023 20.93 21.03 20.89 21.00 124,860 +0.10(+0.50%)
Jul 13, 2023 21.00 21.08 20.88 20.90 581,281 -0.21(-0.99%)
Jul 12, 2023 21.26 21.33 21.05 21.11 219,014 -0.26(-1.21%)
Jul 11, 2023 21.37 21.44 21.29 21.37 264,649 -0.08(-0.36%)
Jul 10, 2023 21.53 21.53 21.39 21.44 260,997 -0.02(-0.09%)
Jul 07, 2023 21.44 21.49 21.37 21.46 476,421 +0.14(+0.67%)
Jul 06, 2023 21.21 21.38 21.19 21.32 948,696 +0.29(+1.36%)
Jul 05, 2023 20.85 21.09 20.83 21.03 123,824 +0.23(+1.10%)
Jul 03, 2023 20.67 20.81 20.57 20.80 216,692 +0.12(+0.60%)
Jun 30, 2023 20.87 20.91 20.66 20.68 499,526 -0.23(-1.09%)
Jun 29, 2023 20.83 20.98 20.80 20.91 1,035,717 +0.35(+1.72%)
Jun 28, 2023 20.57 20.70 20.50 20.56 179,044 -0.07(-0.32%)
Jun 27, 2023 20.53 20.71 20.48 20.62 221,922 +0.05(+0.23%)
Jun 26, 2023 20.53 20.61 20.50 20.57 257,427 -0.02(-0.09%)
Jun 23, 2023 20.46 20.64 20.45 20.59 289,762 -0.17(-0.83%)
Jun 22, 2023 20.70 20.80 20.60 20.77 801,545 +0.24(+1.16%)
Jun 21, 2023 20.68 20.77 20.51 20.53 956,711 -0.02(-0.12%)
Jun 20, 2023 20.62 20.62 20.51 20.55 662,409 -0.15(-0.72%)
Jun 16, 2023 20.74 20.81 20.63 20.70 112,271 +0.08(+0.41%)
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.