Skip to main content

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

22.12 +0.14 (+0.64%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.43 27.86 27.41 27.55 2,671,930 +0.11(+0.39%)
May 30, 2013 27.34 27.51 27.30 27.44 1,276,734 +0.05(+0.20%)
May 29, 2013 27.50 27.53 27.36 27.39 1,562,972 -0.29(-1.04%)
May 28, 2013 27.16 27.69 27.13 27.68 1,679,103 +0.69(+2.54%)
May 24, 2013 26.93 26.99 26.84 26.99 348,816 -0.02(-0.07%)
May 23, 2013 26.91 27.24 26.88 27.01 1,742,059 -0.14(-0.53%)
May 22, 2013 26.71 27.23 26.59 27.15 2,175,482 +0.40(+1.49%)
May 21, 2013 26.97 27.07 26.74 26.76 455,944 -0.21(-0.77%)
May 20, 2013 26.81 27.00 26.79 26.97 442,472 +0.03(+0.10%)
May 17, 2013 26.74 26.97 26.68 26.94 876,283 +0.33(+1.26%)
May 16, 2013 26.74 26.74 26.51 26.60 659,420 -0.27(-1.01%)
May 15, 2013 26.85 27.09 26.79 26.87 1,544,666 +0.10(+0.37%)
May 13, 2013 26.76 26.83 26.70 26.78 611,368 +0.19(+0.71%)
May 10, 2013 26.36 26.78 26.35 26.59 1,659,061 +0.28(+1.06%)
May 09, 2013 26.20 26.31 26.01 26.31 433,698 +0.06(+0.24%)
May 08, 2013 26.23 26.27 26.12 26.24 459,263 -0.02(-0.07%)
May 07, 2013 26.27 26.30 26.20 26.26 553,525 +0.07(+0.28%)
May 06, 2013 26.05 26.25 26.04 26.19 1,242,750 +0.07(+0.28%)
May 03, 2013 25.86 26.13 25.51 26.12 897,227 +0.61(+2.37%)
May 02, 2013 25.57 25.58 25.49 25.51 352,724 +0.04(+0.14%)
May 01, 2013 25.59 25.59 25.42 25.47 625,598 -0.26(-1.02%)
Apr 30, 2013 25.67 25.81 25.59 25.74 420,714 -0.03(-0.11%)
Apr 29, 2013 25.63 25.80 25.59 25.76 229,434 +0.10(+0.39%)
Apr 26, 2013 25.70 25.75 25.65 25.66 781,327 -0.24(-0.94%)
Apr 25, 2013 25.90 25.94 25.89 25.91 886,439 +0.12(+0.46%)
Apr 24, 2013 25.87 25.89 25.78 25.79 339,682 -0.06(-0.24%)
Apr 23, 2013 25.68 25.87 25.58 25.85 409,422 +0.08(+0.32%)
Apr 22, 2013 25.78 25.82 25.69 25.77 314,332 -0.01(-0.04%)
Apr 19, 2013 25.76 25.83 25.76 25.78 439,369 +0.04(+0.14%)
Apr 18, 2013 25.78 25.84 25.71 25.75 445,509 -0.05(-0.21%)
Apr 17, 2013 25.91 25.91 25.64 25.80 632,913 -0.17(-0.66%)
Apr 16, 2013 25.99 25.99 25.86 25.97 600,585 +0.22(+0.84%)
Apr 15, 2013 25.95 26.00 25.74 25.75 1,644,912 -0.23(-0.87%)
Apr 12, 2013 26.13 26.22 25.98 25.98 1,220,477 -0.41(-1.54%)
Apr 11, 2013 26.39 26.45 26.32 26.39 574,621 -0.05(-0.20%)
Apr 10, 2013 26.30 26.44 26.28 26.44 1,118,629 +0.36(+1.38%)
Apr 09, 2013 26.00 26.12 25.94 26.08 417,038 +0.05(+0.21%)
Apr 08, 2013 25.86 26.04 25.81 26.03 790,747 +0.20(+0.77%)
Apr 05, 2013 25.83 25.86 25.69 25.83 2,022,141 -0.53(-2.02%)
Apr 04, 2013 26.56 26.57 26.35 26.36 795,406 -0.31(-1.15%)
Apr 03, 2013 26.83 26.85 26.59 26.67 424,116 -0.25(-0.94%)
Apr 02, 2013 26.87 26.96 26.87 26.92 488,542 +0.11(+0.40%)
Apr 01, 2013 26.98 27.01 26.80 26.81 342,644 -0.22(-0.80%)
Mar 28, 2013 26.93 27.04 26.87 27.03 605,395 +0.14(+0.54%)
Mar 27, 2013 26.92 26.93 26.79 26.88 1,158,400 -0.23(-0.87%)
Mar 26, 2013 27.25 27.26 27.06 27.12 805,311 -0.03(-0.10%)
Mar 25, 2013 27.25 27.28 27.03 27.15 995,549 +0.01(+0.03%)
Mar 22, 2013 27.12 27.25 27.09 27.14 664,211 -0.02(-0.07%)
Mar 21, 2013 27.24 27.31 27.15 27.15 498,756 -0.25(-0.92%)
Mar 20, 2013 27.28 27.42 27.21 27.41 534,089 +0.29(+1.07%)
Mar 19, 2013 27.25 27.29 27.01 27.12 626,218 -0.20(-0.73%)
Mar 18, 2013 27.25 27.41 27.25 27.32 424,127 -0.21(-0.75%)
Mar 15, 2013 27.62 27.62 27.50 27.53 788,012 -0.14(-0.49%)
Mar 14, 2013 27.69 27.71 27.55 27.66 595,217 +0.09(+0.33%)
Mar 13, 2013 27.65 27.70 27.53 27.57 656,787 +0.03(+0.10%)
Mar 12, 2013 27.65 27.65 27.52 27.54 485,255 -0.20(-0.72%)
Mar 11, 2013 27.68 27.76 27.66 27.74 568,299 -0.03(-0.10%)
Mar 08, 2013 27.74 27.80 27.62 27.77 1,315,894 +0.28(+1.02%)
Mar 07, 2013 27.38 27.50 27.35 27.49 768,247 +0.22(+0.80%)
Mar 06, 2013 27.20 27.27 27.13 27.27 512,083 +0.24(+0.90%)
Mar 05, 2013 27.00 27.08 26.97 27.03 513,906 +0.09(+0.34%)
Mar 04, 2013 26.83 26.96 26.79 26.94 298,700 +0.11(+0.40%)
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.