ProShares UltraShort Lehman 20 Year Treasury Historical Stock Prices

(ETF)
TBT 
$47.62
*  
0.30
0.63%
Get TBT Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading TBT now


Community Rating:
View:    TBT Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  47.54  47.93  47.50  47.62 1,924,887
12/26/2014 47.54 47.93 47.5 47.62 1,924,737
12/24/2014 48.69 48.789 47.91 47.92 1,528,412
12/23/2014 47.1 48.55 46.97 48.52 3,373,318
12/22/2014 47.09 47.1999 46.5299 46.58 3,299,029
12/19/2014 47.73 47.86 46.74 46.79 2,649,478
12/18/2014 47.5 47.97 47.37 47.83 3,858,698
12/17/2014 46.05 46.92 45.8469 46.35 5,043,190
12/16/2014 45.68 46.465 45.47 45.56 4,133,268
12/15/2014 47.01 47.17 46.2 46.68 3,979,186
12/12/2014 47.19 47.5001 46.47 46.52 4,482,891
12/11/2014 48.5 48.86 47.925 47.97 2,803,700
12/10/2014 48.95 49.05 48 48.2 2,305,849
12/09/2014 48.66 49.13 48.35 48.94 2,920,190
12/08/2014 50.36 50.47 49.27 49.5 2,508,072
12/05/2014 50.33 51.17 50.3 50.66 3,477,913
12/04/2014 50.99 51.11 50.14 50.14 1,549,474
12/03/2014 51.43 51.53 50.96 50.96 1,636,471
12/02/2014 50.87 51.33 50.86 51.33 2,350,108
12/01/2014 49.41 50.405 49.34 50.355 2,156,215
11/28/2014 50.07 50.14 49.68 49.8 1,211,022
11/26/2014 50.5 50.65 50.34 50.62 2,135,879
11/25/2014 51.61 51.67 50.84 50.93 1,865,574
11/24/2014 52.22 52.33 51.69 51.79 1,988,243
11/21/2014 52.37 52.37 51.8 51.84 1,890,499
11/20/2014 52.02 52.77 51.98 52.517 1,944,863
11/19/2014 52.92 53.04 52.31 52.99 1,864,704
11/18/2014 52.59 52.68 52.33 52.4 1,078,266
11/17/2014 52.16 52.95 52.15 52.64 1,472,545
11/14/2014 52.99 53.15 52.33 52.47 1,455,185
11/13/2014 53.1 53.379 52.71 52.96 1,973,381
11/12/2014 52.64 53.36 52.41 53.2 1,982,284
11/11/2014 53.34 53.47 53.05 53.08 896,375
11/10/2014 52.36 53.27 52.36 53.21 1,860,028
11/07/2014 53.16 53.2 52.215 52.25 2,272,745
11/06/2014 53.25 53.53 52.97 53.44 1,585,864
11/05/2014 53 53.08 52.59 52.74 1,318,898
11/04/2014 52.51 52.85 52.0944 52.62 1,659,896
11/03/2014 53.02 53.629 52.76 52.94 2,072,800
10/31/2014 52.87 53.33 52.56 52.94 3,570,137
10/30/2014 52.04 52.74 51.901 52.68 2,218,484
10/29/2014 53.2 53.7 52.45 52.81 3,789,881
10/28/2014 52.8 53.11 52.62 52.97 1,684,525
10/27/2014 52.41 52.6 52.09 52.37 1,872,307
10/24/2014 52.4 52.8 51.96 52.59 1,828,301
10/23/2014 52.28 53.13 52.17 52.69 3,327,544
10/22/2014 51.93 52.15 51.59 51.75 2,986,546
10/21/2014 51.56 51.864 51.27 51.83 2,659,268
10/20/2014 50.88 51.54 50.8 51.06 3,461,400
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
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?