ProShares Short 20+ Year Treasury Historical Stock Prices

(ETF)
TBF 
$27.37
*  
0.24
0.87%
Get TBF Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading TBF now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  27.53  27.60  27.37  27.37 1,220,071
08/27/2014 27.51 27.6 27.37 27.37 1,220,071
08/26/2014 27.49 27.649 27.46 27.61 525,630
08/25/2014 27.61 27.6434 27.51 27.52 633,744
08/22/2014 27.78 27.885 27.6 27.62 914,625
08/21/2014 27.94 27.94 27.76 27.79 542,327
08/20/2014 27.93 28.045 27.92 27.97 384,947
08/19/2014 27.69 27.95 27.67 27.89 681,957
08/18/2014 27.66 27.86 27.65 27.81 1,293,146
08/15/2014 27.79 27.8 27.39 27.57 2,545,754
08/14/2014 27.96 28.11 27.84 27.87 874,747
08/13/2014 28.23 28.2699 28.07 28.09 701,361
08/12/2014 28.12 28.28 28.1 28.28 318,810
08/11/2014 28.06 28.15 28.014 28.09 659,478
08/08/2014 27.99 28.12 27.875 28.1 995,553
08/07/2014 28.27 28.32 28.04 28.05 498,290
08/06/2014 28.12 28.32 28.102 28.3 871,642
08/05/2014 28.44 28.55 28.28 28.32 957,746
08/04/2014 28.35 28.41 28.27 28.405 1,225,128
08/01/2014 28.58 28.68 28.2659 28.33 867,934
07/31/2014 28.65 28.69 28.41 28.55 1,264,238
07/30/2014 28.28 28.51 28.22 28.49 1,285,216
07/29/2014 28.09 28.21 28.053 28.09 978,564
07/28/2014 28.17 28.28 28.1 28.18 1,261,633
07/25/2014 28.25 28.28 28.16 28.165 1,647,021
07/24/2014 28.44 28.51 28.43 28.49 614,765
07/23/2014 28.2 28.29 28.173 28.28 462,541
07/22/2014 28.3 28.41 28.21 28.24 598,025
07/21/2014 28.33 28.33 28.175 28.31 1,415,737
07/18/2014 28.37 28.55 28.34 28.44 793,532
07/17/2014 28.51 28.597 28.316 28.36 1,094,267
07/16/2014 28.83 28.85 28.69 28.73 438,078
07/15/2014 28.88 28.96 28.72 28.88 466,774
07/14/2014 28.77 28.86 28.7377 28.815 661,880
07/11/2014 28.78 28.78 28.68 28.71 694,311
07/10/2014 28.7 28.95 28.67 28.9 1,524,365
07/09/2014 28.94 29.02 28.8197 28.87 731,020
07/08/2014 29.05 29.05 28.8856 28.91 1,311,145
07/07/2014 29.31 29.31 29.16 29.24 707,665
07/03/2014 29.55 29.55 29.42 29.46 614,519
07/02/2014 29.2 29.39 29.2 29.35 533,995
07/01/2014 29 29.07 28.94 29.06 554,746
06/30/2014 28.81 28.92 28.74 28.8 558,962
06/27/2014 28.76 28.9 28.74 28.89 657,353
06/26/2014 28.88 28.89 28.75 28.84 813,851
06/25/2014 28.91 29.02 28.859 28.97 463,707
06/24/2014 29.15 29.26 29.03 29.04 571,883
06/23/2014 29.2 29.35 29.16 29.34 512,584
06/20/2014 29.5 29.5 29.26 29.26 443,944
06/19/2014 29.1 29.53 29.07 29.49 982,905
06/18/2014 29.28 29.6 29.02 29.1 596,728
06/17/2014 29.2 29.35 29.2 29.33 589,118
06/16/2014 29.18 29.19 29.05 29.11 833,698
06/13/2014 29.34 29.35 29.07 29.18 543,127
06/12/2014 29.43 29.51 29.14 29.2 984,931
06/11/2014 29.47 29.5499 29.3699 29.46 1,064,781
06/10/2014 29.48 29.547 29.431 29.48 1,287,413
06/09/2014 29.4 29.45 29.3384 29.3885 495,401
06/06/2014 29.23 29.3799 29.15 29.37 712,631
06/05/2014 29.49 29.5 29.2501 29.36 563,545
06/04/2014 29.32 29.4356 29.29 29.38 987,213
06/03/2014 29.12 29.37 29.11 29.36 584,728
06/02/2014 29 29.11 28.82 29.01 896,897
05/30/2014 28.84 28.91 28.72 28.8 1,389,710
05/29/2014 28.58 28.7899 28.5201 28.78 851,384
05/28/2014 28.8 28.8099 28.59 28.64 1,535,215
05/27/2014 29.11 29.2399 28.97 28.975 534,442
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?