ProShares UltraShort Lehman 20 Year Treasury Historical Stock Prices

(ETF)
TBT 
$51.39
*  
0.55
1.08%
Get TBT Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading TBT 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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  51.37  51.93  50.92  51.39 3,899,551
10/17/2014 51.32 51.93 50.92 51.39 3,900,530
10/16/2014 48.99 51.13 48.94 50.84 6,463,477
10/15/2014 48.68 50.81 46.32 50.28 17,425,720
10/14/2014 51.36 51.87 50.89 51.11 5,989,247
10/13/2014 52.37 52.44 51.4 51.78 4,348,170
10/10/2014 52.87 53.09 52.4 52.43 2,866,459
10/09/2014 53.16 53.57 52.77 53.48 4,285,810
10/08/2014 53.03 53.82 52.91 53.01 3,100,814
10/07/2014 54.06 54.16 53 53.07 3,957,877
10/06/2014 54.7 54.92 54.15 54.57 2,096,170
10/03/2014 55.29 55.45 54.5626 54.63 3,448,748
10/02/2014 54.54 55.135 54.17 55.04 3,938,140
10/01/2014 55.45 55.48 54.12 54.14 5,548,924
09/30/2014 55.95 56.45 55.58 56.33 2,038,824
09/29/2014 55.63 55.95 55.46 55.67 2,731,108
09/26/2014 56.64 57.01 56.335 56.58 2,296,014
09/25/2014 57.32 57.32 56.42 56.48 3,026,334
09/24/2014 57.34 57.98 57.08 57.82 2,236,790
09/23/2014 57.73 57.8499 57.155 57.16 2,507,345
09/22/2014 58.04 58.21 57.59 57.92 3,683,871
09/19/2014 59.12 59.52 57.99 58.0899 3,110,663
09/18/2014 59.55 59.89 59.24 59.57 3,116,381
09/17/2014 59.14 59.99 58.85 59.97 5,289,025
09/16/2014 59.12 59.635 58.82 59.62 3,764,396
09/15/2014 58.87 59.37 58.62 59.16 2,300,039
09/12/2014 59.06 59.54 58.82 59.37 5,590,106
09/11/2014 57.49 58.19 57.201 58.17 3,442,865
09/10/2014 57.75 57.97 57.63 57.76 3,037,641
09/09/2014 57.3 57.3 56.86 57.1 2,705,444
09/08/2014 56.36 57.32 56.14 57.06 4,325,867
09/05/2014 56.37 57.32 56.196 57.06 4,338,735
09/04/2014 56.24 56.85 55.93 56.85 6,023,234
09/03/2014 56.44 56.5 55.47 55.47 3,007,562
09/02/2014 55.56 56.14 55.4801 56.12 5,049,209
08/29/2014 54.36 54.52 53.91 54.25 3,572,792
08/28/2014 54.2 54.569 53.944 54.3 4,448,237
08/27/2014 55.47 55.7901 54.8299 54.91 3,783,635
08/26/2014 55.25 55.97 55.2301 55.85 2,742,422
08/25/2014 55.77 55.97 55.438 55.47 3,279,578
08/22/2014 56.48 56.9601 55.7801 55.87 4,669,472
08/21/2014 57.16 57.16 56.4 56.54 2,801,293
08/20/2014 57.14 57.6 57.07 57.24 2,605,922
08/19/2014 56.12 57.18 56.079 56.99 2,693,448
08/18/2014 56.05 56.8 55.9799 56.67 3,906,779
08/15/2014 56.56 56.56 54.93 55.6 9,685,343
08/14/2014 57.32 57.85 56.75 56.82 4,831,069
08/13/2014 58.37 58.4799 57.75 57.76 2,122,836
08/12/2014 57.82 58.53 57.82 58.49 2,616,801
08/11/2014 57.64 57.9747 57.46 57.73 2,623,943
08/08/2014 57.34 57.9 56.85 57.72 4,225,949
08/07/2014 58.51 58.74 57.54 57.55 3,832,822
08/06/2014 57.87 58.71 57.84 58.62 3,843,907
08/05/2014 59.27 59.6657 58.5155 58.72 3,432,812
08/04/2014 58.77 59.09 58.5008 59.05 3,873,744
08/01/2014 59.75 60.19 58.461 58.73 4,659,863
07/31/2014 60.14 60.22 59.08 59.63 6,870,201
07/30/2014 58.49 59.49 58.28 59.34 6,671,462
07/29/2014 57.8 58.259 57.61 57.77 4,295,345
07/28/2014 58.15 58.57 57.8 58.22 3,420,287
07/25/2014 58.42 58.57 58.03 58.06 3,233,826
07/24/2014 59.24 59.49 59.16 59.39 2,459,998
07/23/2014 58.25 58.58 58.11 58.55 2,458,203
07/22/2014 58.64 59.09 58.27 58.4 2,566,794
07/21/2014 58.72 58.75 58.11 58.64 3,841,877
07/18/2014 58.9 59.669 58.82 59.2199 3,455,116
07/17/2014 59.58 59.88 58.71 58.85 7,367,353
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?