ProShares Short 20+ Year Treasury Historical Stock Prices

(ETF)
TBF 
$25.39
*  
0.04
0.16%
Get TBF Alerts
*Delayed - data as of May 5, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.34  25.5899  25.32  25.39 1,518,494
05/05/2015 25.35 25.5899 25.32 25.39 1,518,494
05/04/2015 25.04 25.37 25.01 25.35 1,666,332
05/01/2015 24.96 25.17 24.915 25.12 727,945
04/30/2015 24.95 25.0602 24.7501 24.77 1,077,022
04/29/2015 24.8 24.9 24.69 24.83 484,787
04/28/2015 24.37 24.53 24.26 24.53 765,515
04/27/2015 24.2 24.32 24.11 24.19 201,502
04/24/2015 24.29 24.29 24.1301 24.2 383,944
04/23/2015 24.44 24.471 24.24 24.34 326,125
04/22/2015 24.11 24.485 24.11 24.46 1,025,534
04/21/2015 23.97 24.1 23.94 24.07 407,792
04/20/2015 23.85 24.0399 23.85 23.98 464,493
04/17/2015 24.09 24.09 23.72 23.78 725,574
04/16/2015 23.9 24.146 23.89 24.04 374,072
04/15/2015 23.85 23.9799 23.8 23.93 504,954
04/14/2015 23.79 23.94 23.69 23.92 779,724
04/13/2015 24.12 24.15 24.04 24.065 702,871
04/10/2015 23.98 24.125 23.951 24.1 593,216
04/09/2015 23.88 24.2 23.87 24.13 587,371
04/08/2015 23.85 24.0365 23.8 23.85 319,328
04/07/2015 24.02 24.08 23.83 23.85 243,479
04/06/2015 23.77 24.09 23.77 24.03 984,658
04/02/2015 23.71 23.9475 23.69 23.925 558,396
04/01/2015 23.81 23.82 23.61 23.65 574,109
03/31/2015 24.07 24.13 23.9351 23.99 352,851
03/30/2015 23.96 24.08 23.93 24.03 412,948
03/27/2015 24.13 24.13 23.91 23.91 300,579
03/26/2015 23.95 24.27 23.93 24.2 326,261
03/25/2015 23.62 23.86 23.62 23.85 352,500
03/24/2015 23.81 23.85 23.65 23.65 330,410
03/23/2015 23.81 23.95 23.81 23.87 336,169
03/20/2015 23.91 23.9265 23.83 23.84 363,671
03/19/2015 23.93 24.08 23.84 23.97 817,430
03/18/2015 24.15 24.36 23.85 23.85 3,369,843
03/17/2015 24.42 24.46 24.31 24.32 334,167
03/16/2015 24.52 24.66 24.4927 24.53 250,814
03/13/2015 24.77 24.83 24.61 24.76 439,657
03/12/2015 24.48 24.7799 24.48 24.69 757,522
03/11/2015 24.87 24.89 24.6301 24.67 795,369
03/10/2015 24.94 24.97 24.83 24.87 668,121
03/09/2015 25.18 25.3144 25.16 25.18 968,562
03/06/2015 25.23 25.55 25.18 25.45 2,222,026
03/05/2015 24.86 24.96 24.772 24.89 536,435
03/04/2015 24.77 24.91 24.75 24.84 486,171
03/03/2015 24.78 24.88 24.685 24.87 967,203
03/02/2015 24.38 24.79 24.36 24.78 408,239
02/27/2015 24.41 24.56 24.31 24.34 368,992
02/26/2015 24.28 24.54 24.19 24.53 492,080
02/25/2015 24.36 24.41 24.16 24.19 497,253
02/24/2015 24.68 24.77 24.29 24.315 619,263
02/23/2015 24.77 24.79 24.59 24.66 359,944
02/20/2015 24.8 25.02 24.625 24.93 755,071
02/19/2015 24.89 24.99 24.74 24.98 365,266
02/18/2015 24.85 24.94 24.69 24.86 621,392
02/17/2015 24.71 25.044 24.67 24.96 939,513
02/13/2015 24.38 24.63 24.38 24.625 347,779
02/12/2015 24.35 24.38 24.18 24.38 338,932
02/11/2015 24.32 24.46 24.22 24.29 262,434
02/10/2015 24.24 24.3728 24.1811 24.31 333,456
02/09/2015 23.91 24.13 23.9 24.13 802,483
02/06/2015 23.9 24.16 23.86 24.1 880,797
02/05/2015 23.57 23.711 23.53 23.68 485,454
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?