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 (%)
Dec 29, 2023 21.60 21.66 21.45 21.65 371,572 +0.20(+0.91%)
Dec 28, 2023 21.39 21.51 21.28 21.46 738,214 +0.18(+0.83%)
Dec 27, 2023 21.44 21.49 21.27 21.28 293,980 -0.34(-1.59%)
Dec 26, 2023 21.67 21.72 21.62 21.62 281,008 -0.04(-0.18%)
Dec 22, 2023 21.51 21.75 21.51 21.66 205,941 +0.05(+0.23%)
Dec 21, 2023 21.39 21.65 21.39 21.61 362,750 +0.18(+0.82%)
Dec 20, 2023 21.53 21.66 21.41 21.44 527,332 -0.17(-0.78%)
Dec 19, 2023 21.58 21.66 21.52 21.61 278,486 -0.12(-0.53%)
Dec 18, 2023 21.67 21.78 21.67 21.72 964,402 +0.20(+0.94%)
Dec 15, 2023 21.58 21.65 21.48 21.52 1,872,591 -0.04(-0.18%)
Dec 14, 2023 21.87 21.91 21.54 21.56 2,560,669 -0.56(-2.52%)
Dec 13, 2023 22.49 22.54 22.08 22.12 828,313 -0.53(-2.34%)
Dec 12, 2023 22.74 22.81 22.61 22.65 355,902 -0.05(-0.21%)
Dec 11, 2023 22.77 22.88 22.68 22.69 802,303 +0.04(+0.17%)
Dec 08, 2023 22.70 22.79 22.61 22.66 831,913 +0.22(+0.99%)
Dec 07, 2023 22.46 22.51 22.28 22.43 1,206,584 +0.14(+0.65%)
Dec 06, 2023 22.51 22.54 22.26 22.29 853,371 -0.32(-1.40%)
Dec 05, 2023 22.85 22.86 22.61 22.61 630,619 -0.54(-2.33%)
Dec 04, 2023 23.13 23.23 23.05 23.15 871,556 +0.12(+0.50%)
Dec 01, 2023 23.44 23.47 22.98 23.03 1,054,772 -0.39(-1.68%)
Nov 30, 2023 23.35 23.54 23.29 23.43 1,578,810 +0.28(+1.21%)
Nov 29, 2023 23.27 23.37 23.14 23.15 730,880 -0.32(-1.35%)
Nov 28, 2023 23.58 23.63 23.43 23.46 467,684 -0.03(-0.12%)
Nov 27, 2023 23.73 23.78 23.49 23.49 541,807 -0.38(-1.61%)
Nov 24, 2023 23.78 23.88 23.75 23.88 388,010 +0.28(+1.18%)
Nov 22, 2023 23.53 23.71 23.47 23.60 701,160 -0.07(-0.28%)
Nov 21, 2023 23.68 23.82 23.60 23.67 490,858 +0.01(+0.04%)
Nov 20, 2023 23.88 23.89 23.63 23.66 445,209 -0.12(-0.49%)
Nov 17, 2023 23.72 23.88 23.67 23.77 521,384 -0.12(-0.48%)
Nov 16, 2023 23.97 23.98 23.78 23.89 884,152 -0.28(-1.15%)
Nov 15, 2023 24.02 24.23 24.01 24.17 1,083,261 +0.35(+1.45%)
Nov 14, 2023 23.76 23.97 23.72 23.82 972,149 -0.57(-2.33%)
Nov 13, 2023 24.52 24.62 24.35 24.39 645,668 +0.09(+0.36%)
Nov 10, 2023 24.24 24.37 24.19 24.30 989,407 -0.15(-0.63%)
Nov 09, 2023 24.04 24.65 24.04 24.45 1,312,557 +0.59(+2.46%)
Nov 08, 2023 24.17 24.18 23.86 23.87 566,540 -0.40(-1.66%)
Nov 07, 2023 24.38 24.41 24.15 24.27 681,579 -0.36(-1.45%)
Nov 06, 2023 24.55 24.69 24.53 24.63 864,077 +0.25(+1.03%)
Nov 03, 2023 24.06 24.40 24.00 24.38 1,320,272 -0.17(-0.71%)
Nov 02, 2023 24.67 24.80 24.47 24.55 1,458,716 -0.58(-2.30%)
Nov 01, 2023 25.44 25.45 25.11 25.13 1,298,183 -0.56(-2.17%)
Oct 31, 2023 25.43 25.69 25.31 25.69 963,213 +0.17(+0.68%)
Oct 30, 2023 25.59 25.75 25.41 25.51 1,001,211 +0.11(+0.42%)
Oct 27, 2023 25.46 25.59 25.38 25.41 919,039 +0.10(+0.38%)
Oct 26, 2023 25.69 25.71 25.28 25.31 1,475,138 -0.38(-1.46%)
Oct 25, 2023 25.51 25.77 25.49 25.69 1,158,520 +0.57(+2.26%)
Oct 24, 2023 25.38 25.49 25.12 25.12 1,278,263 -0.29(-1.14%)
Oct 23, 2023 25.88 26.00 25.23 25.41 1,215,159 -0.33(-1.27%)
Oct 20, 2023 25.76 25.88 25.64 25.73 985,942 -0.15(-0.59%)
Oct 19, 2023 25.59 25.89 25.34 25.89 2,249,561 +0.53(+2.09%)
Oct 18, 2023 25.39 25.53 25.27 25.36 715,864 +0.25(+1.00%)
Oct 17, 2023 25.22 25.34 25.02 25.11 786,411 +0.27(+1.08%)
Oct 16, 2023 24.84 24.92 24.79 24.84 652,272 +0.42(+1.73%)
Oct 13, 2023 24.42 24.54 24.36 24.42 662,801 -0.46(-1.86%)
Oct 12, 2023 24.31 24.92 24.28 24.88 1,393,856 +0.67(+2.78%)
Oct 11, 2023 24.37 24.44 24.19 24.20 2,011,626 -0.50(-2.03%)
Oct 10, 2023 24.92 25.03 24.55 24.70 764,915 +0.01(+0.04%)
Oct 09, 2023 25.03 25.19 24.68 24.70 377,356 -0.52(-2.06%)
Oct 06, 2023 25.41 25.45 24.97 25.21 797,560 +0.28(+1.12%)
Oct 05, 2023 24.85 24.99 24.83 24.94 1,010,154 +0.13(+0.54%)
Oct 04, 2023 24.95 25.06 24.78 24.80 743,990 -0.35(-1.38%)
Oct 03, 2023 24.80 25.20 24.70 25.15 1,182,461 +0.57(+2.31%)
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.