ProShares Short 20+ Year Treasury Historical Stock Prices

(ETF)
TBF 
$28.83
*  
0.04
0.14%
Get TBF Alerts
*Delayed - data as of Jul. 10, 2014 14:43 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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
14:43  28.70  28.95  28.67  28.83 1,163,232
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
05/23/2014 29.2 29.22 29.11 29.15 314,191
05/22/2014 29.26 29.4 29.24 29.31 433,059
05/21/2014 29.29 29.3852 29.25 29.27 987,521
05/20/2014 29.2 29.2 28.98 29.12 705,080
05/19/2014 28.85 29.19 28.85 29.15 872,952
05/16/2014 28.94 29 28.85 28.98 2,073,033
05/15/2014 28.92 28.95 28.74 28.9 1,959,052
05/14/2014 29.21 29.21 29.05 29.12 980,128
05/13/2014 29.54 29.55 29.43 29.43 344,681
05/12/2014 29.63 29.765 29.6 29.68 516,181
05/09/2014 29.51 29.65 29.43 29.56 608,823
05/08/2014 29.3 29.52 29.18 29.48 1,541,999
05/07/2014 29.31 29.39 29.24 29.36 1,642,818
05/06/2014 29.34 29.37 29.21 29.25 519,295
05/05/2014 29.22 29.4199 29.18 29.39 830,802
05/02/2014 29.5 29.579 29.11 29.2 2,055,608
05/01/2014 29.68 29.7 29.38 29.43 995,689
04/30/2014 29.79 29.89 29.67 29.705 491,883
04/29/2014 29.97 29.99 29.81 29.83 614,471
04/28/2014 29.72 29.86 29.6701 29.8 878,088
04/25/2014 29.61 29.67 29.48 29.67 566,435
04/24/2014 29.9 29.9 29.7 29.72 516,937
04/23/2014 29.85 29.88 29.73 29.76 509,627
04/22/2014 30.11 30.13 29.9 29.92 356,006
04/21/2014 29.91 30.06 29.8501 30.03 262,490
04/17/2014 29.67 30.1 29.64 30 635,016
04/16/2014 29.915 29.929 29.69 29.69 472,045
04/15/2014 29.86 29.94 29.62 29.75 666,088
04/14/2014 29.9 29.94 29.83 29.91 355,877
04/11/2014 29.9 29.99 29.81 29.82 952,327
04/10/2014 30.35 30.35 29.96 30.07 1,320,181
04/09/2014 30.34 30.4 30.215 30.35 498,027
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?