ProShares Short 20 Year Treasury Historical Stock Prices

(ETF)
TBF 
$22.88
*  
0.41
1.76%
Get TBF Alerts
*Delayed - data as of Jan. 30, 2015 11:49 ET  -  Find a broker to begin trading TBF now


Community Rating:
View:    TBF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
11:49  23  23.033  22.88  22.88 401,941
01/29/2015 23.26 23.37 23.17 23.29 566,704
01/28/2015 23.52 23.52 23.05 23.16 807,705
01/27/2015 23.32 23.61 23.28 23.54 429,009
01/26/2015 23.5 23.63 23.4301 23.58 616,934
01/23/2015 23.6 23.61 23.44 23.52 466,435
01/22/2015 23.63 23.96 23.62 23.83 759,202
01/21/2015 23.44 23.83 23.37 23.75 956,404
01/20/2015 23.6 23.62 23.45 23.48 470,918
01/16/2015 23.58 23.82 23.53 23.8 952,699
01/15/2015 23.84 23.87 23.45 23.49 730,270
01/14/2015 23.68 23.88 23.6298 23.87 1,055,681
01/13/2015 24.12 24.1628 23.9038 24.045 638,321
01/12/2015 24.18 24.2099 23.96 24.06 594,882
01/09/2015 24.53 24.55 24.17 24.18 475,442
01/08/2015 24.32 24.48 24.32 24.43 1,909,102
01/07/2015 24.25 24.35 24.03 24.13 730,574
01/06/2015 24.25 24.359 23.9171 24.08 2,293,668
01/05/2015 24.78 24.7899 24.45 24.51 728,424
01/02/2015 25.11 25.12 24.84 24.91 539,867
12/31/2014 25.21 25.237 25.14 25.15 1,076,811
12/30/2014 25.17 25.27 25.13 25.23 863,474
12/29/2014 25.39 25.42 25.2439 25.3 822,846
12/26/2014 25.47 25.589 25.46 25.5 263,108
12/24/2014 25.78 25.82 25.58 25.59 639,324
12/23/2014 25.34 25.76 25.33 25.74 1,076,588
12/22/2014 25.37 25.38 25.205 25.22 797,361
12/19/2014 25.55 25.57 25.26 25.265 533,037
12/18/2014 25.48 25.6 25.44 25.56 879,892
12/17/2014 25.07 25.37 25.02 25.16 1,725,945
12/16/2014 24.99 25.18 24.925 24.94 3,188,403
12/15/2014 25.33 25.38 25.1265 25.24 820,916
12/12/2014 25.4 25.48 25.2 25.21 1,353,269
12/11/2014 25.75 25.83 25.59 25.61 598,580
12/10/2014 25.85 25.88 25.61 25.66 747,373
12/09/2014 25.79 25.906 25.7 25.85 995,701
12/08/2014 26.23 26.259 25.93 26 956,006
12/05/2014 26.2 26.43 26.2 26.29 1,104,156
12/04/2014 26.41 26.41 26.17 26.17 779,973
12/03/2014 26.48 26.525 26.38 26.4 688,843
12/02/2014 26.37 26.48 26.365 26.47 666,061
12/01/2014 25.98 26.24 25.9601 26.22 1,030,716
11/28/2014 26.17 26.17 26.06 26.09 872,052
11/26/2014 26.27 26.31 26.22 26.31 628,775
11/25/2014 26.57 26.57 26.35 26.37 618,864
11/24/2014 26.71 26.7399 26.57 26.59 848,127
11/21/2014 26.73 26.75 26.6 26.615 370,648
11/20/2014 26.66 26.855 26.65 26.78 720,164
11/19/2014 26.89 26.93 26.7356 26.9 494,995
11/18/2014 26.79 26.82 26.74 26.76 361,880
11/17/2014 26.69 26.9 26.69 26.82 877,796
11/14/2014 26.92 26.94 26.73 26.78 370,149
11/13/2014 26.95 27 26.84 26.91 534,286
11/12/2014 26.81 26.99 26.76 26.96 359,727
11/11/2014 26.98 27.035 26.92 26.94 683,950
11/10/2014 26.77 26.99 26.76 26.98 271,040
11/07/2014 26.96 26.96 26.72 26.73 348,776
11/06/2014 26.97 27.0599 26.91 27.03 325,172
11/05/2014 26.91 26.937 26.81 26.83 272,755
11/04/2014 26.79 26.87 26.69 26.83 506,745
11/03/2014 26.91 27.0699 26.86 26.9 816,875
10/31/2014 26.89 26.9967 26.8 26.91 402,926
10/30/2014 26.67 26.85 26.64 26.83 763,575
10/29/2014 26.98 27.08 26.78 26.87 702,340
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?