Skip to main content

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

22.33 -0.12 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 22.51 22.54 22.31 22.33 342,592 -0.12(-0.53%)
May 25, 2023 22.36 22.52 22.35 22.45 443,447 +0.07(+0.31%)
May 24, 2023 22.22 22.39 22.22 22.38 599,824 +0.10(+0.45%)
May 23, 2023 22.43 22.45 22.24 22.28 288,894 -0.06(-0.27%)
May 22, 2023 22.22 22.35 22.13 22.34 591,965 +0.10(+0.45%)
May 19, 2023 22.21 22.28 22.09 22.24 307,218 +0.16(+0.72%)
May 18, 2023 22.00 22.10 22.00 22.08 453,058 +0.17(+0.78%)
May 17, 2023 21.80 21.96 21.79 21.91 260,594 +0.07(+0.32%)
May 16, 2023 21.94 22.00 21.84 21.84 365,575 +0.07(+0.32%)
May 15, 2023 21.72 21.78 21.72 21.77 142,215 +0.24(+1.11%)
May 12, 2023 21.37 21.54 21.34 21.53 241,700 +0.17(+0.80%)
May 11, 2023 21.31 21.43 21.27 21.36 526,641 -0.20(-0.93%)
May 10, 2023 21.64 21.64 21.53 21.56 944,618 -0.20(-0.92%)
May 09, 2023 21.69 21.79 21.66 21.76 196,640 +0.08(+0.37%)
May 08, 2023 21.67 21.71 21.60 21.68 893,959 +0.30(+1.40%)
May 05, 2023 21.48 21.54 21.38 21.38 558,879 +0.09(+0.42%)
May 04, 2023 21.30 21.32 21.07 21.29 701,649 +0.20(+0.95%)
May 03, 2023 21.14 21.29 21.02 21.09 347,242 -0.14(-0.66%)
May 02, 2023 21.57 21.59 21.22 21.23 402,121 -0.51(-2.35%)
May 01, 2023 21.32 21.81 21.30 21.74 352,097 +0.61(+2.89%)
Apr 28, 2023 21.18 21.25 21.08 21.13 731,367 -0.34(-1.58%)
Apr 27, 2023 21.38 21.51 21.38 21.47 412,089 +0.22(+1.04%)
Apr 26, 2023 21.05 21.28 20.98 21.25 499,625 +0.21(+1.00%)
Apr 25, 2023 21.16 21.17 21.00 21.04 530,644 -0.31(-1.45%)
Apr 24, 2023 21.44 21.45 21.34 21.35 155,338 -0.19(-0.88%)
Apr 21, 2023 21.35 21.58 21.33 21.54 370,655 +0.12(+0.56%)
Apr 20, 2023 21.44 21.47 21.36 21.42 209,072 -0.17(-0.79%)
Apr 19, 2023 21.63 21.73 21.57 21.59 301,419 +0.03(+0.14%)
Apr 18, 2023 21.67 21.67 21.50 21.56 182,667 -0.09(-0.42%)
Apr 17, 2023 21.52 21.66 21.50 21.65 449,379 +0.27(+1.26%)
Apr 14, 2023 21.31 21.44 21.29 21.38 583,369 +0.22(+1.04%)
Apr 13, 2023 20.96 21.20 20.91 21.16 606,658 +0.16(+0.76%)
Apr 12, 2023 20.97 21.20 20.95 21.00 613,801 +0.03(+0.14%)
Apr 11, 2023 20.96 21.07 20.95 20.97 230,302 -0.02(-0.10%)
Apr 10, 2023 20.84 21.05 20.84 20.99 480,236 +0.32(+1.55%)
Apr 06, 2023 20.68 20.70 20.60 20.67 918,009 -0.05(-0.24%)
Apr 05, 2023 20.80 20.87 20.70 20.72 1,912,063 -0.19(-0.91%)
Apr 04, 2023 21.19 21.19 20.79 20.91 868,752 -0.11(-0.52%)
Apr 03, 2023 21.15 21.20 20.93 21.02 1,312,354 -0.11(-0.52%)
Mar 31, 2023 21.31 21.37 21.09 21.13 697,736 -0.31(-1.45%)
Mar 30, 2023 21.50 21.54 21.39 21.44 216,047 -0.09(-0.44%)
Mar 29, 2023 21.66 21.68 21.51 21.54 397,409 +0.04(+0.16%)
Mar 28, 2023 21.55 21.59 21.46 21.50 295,600 -0.01(-0.05%)
Mar 27, 2023 21.37 21.52 21.24 21.51 543,465 +0.48(+2.28%)
Mar 24, 2023 20.95 21.12 20.89 21.03 1,765,680 -0.06(-0.28%)
Mar 23, 2023 21.28 21.40 21.07 21.09 1,684,192 -0.01(-0.05%)
Mar 22, 2023 21.45 21.49 21.08 21.10 2,358,538 -0.27(-1.29%)
Mar 21, 2023 21.34 21.45 21.29 21.38 1,457,930 +0.20(+0.94%)
Mar 20, 2023 20.98 21.22 20.98 21.18 1,579,680 +0.17(+0.80%)
Mar 17, 2023 21.02 21.06 20.81 21.01 2,915,050 -0.28(-1.30%)
Mar 16, 2023 20.88 21.34 20.74 21.29 6,654,017 +0.17(+0.80%)
Mar 15, 2023 20.98 21.28 20.78 21.12 5,039,554 -0.43(-1.98%)
Mar 14, 2023 21.33 21.61 21.25 21.54 3,056,785 +0.37(+1.73%)
Mar 13, 2023 20.70 21.33 20.51 21.18 4,740,699 -0.06(-0.28%)
Mar 10, 2023 21.57 21.57 21.21 21.24 2,694,910 -0.74(-3.38%)
Mar 09, 2023 22.11 22.16 21.90 21.98 936,903 -0.07(-0.31%)
Mar 08, 2023 21.92 22.13 21.81 22.05 964,094 -0.02(-0.09%)
Mar 07, 2023 22.13 22.23 21.93 22.07 1,184,975 -0.12(-0.54%)
Mar 06, 2023 21.95 22.21 21.93 22.19 1,370,863 +0.17(+0.76%)
Mar 03, 2023 22.24 22.31 22.01 22.02 1,252,875 -0.55(-2.46%)
Mar 02, 2023 22.64 22.69 22.52 22.57 1,667,384 +0.22(+0.97%)
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.