ProShares Short 7 10 Year Treasury Historical Stock Prices

(ETF)
TBX 
$28.7451
*  
unch
unch
Get TBX Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading TBX now


Community Rating:
View:    TBX 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 16-OCT-2016 TO 16-JAN-2017

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 28.78 N/A N/A 28.7451 0
01/13/2017 28.85 28.85 28.79 28.7901 2,725
01/12/2017 28.655 28.7453 28.655 28.7451 2,194
01/11/2017 28.78 28.8399 28.77 28.78 1,506
01/10/2017 28.79 28.79 28.78 28.78 3,535
01/09/2017 28.75 28.77 28.75 28.77 1,728
01/06/2017 28.9 28.91 28.83 28.91 11,112
01/05/2017 28.92 28.92 28.7502 28.7502 3,484
01/04/2017 29.03 29.03 28.95 28.95 3,025
01/03/2017 29.06 29.125 28.96 28.96 5,503
12/30/2016 29.07 29.07 28.95 29.0699 23,630
12/29/2016 29.1 29.17 28.97 29.11 58,996
12/28/2016 29.27 29.27 29.09 29.1197 10,792
12/27/2016 29.31 29.31 29.2401 29.27 15,651
12/23/2016 29.24 29.24 29.0975 29.1994 28,459
12/22/2016 29.33 29.33 29.23 29.27 3,643
12/21/2016 29.3 29.3 29.2 29.26 21,419
12/20/2016 29.29 29.37 29.29 29.32 8,509
12/19/2016 29.29 29.3664 29.2 29.2 28,852
12/16/2016 29.38 29.391 29.294 29.37 5,619
12/15/2016 29.34 29.45 29.2894 29.42 42,728
12/14/2016 28.93 29.34 28.8801 29.34 23,972
12/13/2016 29.06 29.1 29.03 29.03 4,794
12/12/2016 29.14 29.14 29.05 29.05 4,195
12/09/2016 28.97 29.1099 28.871 29.05 11,710
12/08/2016 28.89 29.019 28.884 28.884 2,498
12/07/2016 28.9 28.9 28.76 28.85 12,405
12/06/2016 28.98 28.99 28.8916 28.95 12,599
12/05/2016 29.07 29.07 28.87 28.97 16,080
12/02/2016 29.03 29.03 28.87 28.97 14,677
12/01/2016 29.14 29.18 29 29.02 40,306
11/30/2016 28.95 28.97 28.88 28.958 10,534
11/29/2016 28.88 28.88 28.8 28.81 33,065
11/28/2016 28.79 28.8799 28.751 28.8075 7,796
11/25/2016 28.81 28.9699 28.81 28.95 4,277
11/23/2016 28.96 29.04 28.81 28.81 41,163
11/22/2016 28.75 28.7977 28.73 28.74 59,977
11/21/2016 28.85 28.91 28.8 28.84 15,976
11/18/2016 28.76 28.91 28.715 28.89 42,587
11/17/2016 28.66 28.77 28.61 28.77 20,777
11/16/2016 28.7 28.7 28.54 28.55 8,003
11/15/2016 28.59 28.66 28.55 28.66 13,664
11/14/2016 28.6 28.6919 28.506 28.68 36,093
11/11/2016 28.36 28.4699 28.3001 28.4699 9,106
11/10/2016 28.35 28.37 28.221 28.3501 29,952
11/09/2016 27.99 28.2699 27.89 28.238 16,504
11/08/2016 27.72 27.83 27.7151 27.81 1,098
11/07/2016 27.7342 27.7342 27.68 27.69 1,153
11/04/2016 27.63 27.63 27.57 27.57 2,885
11/03/2016 27.685 27.689 27.685 27.689 465
11/02/2016 27.69 27.702 27.6401 27.702 3,410
11/01/2016 27.81 27.85 27.73 27.735 7,111
10/31/2016 27.7601 27.79 27.7601 27.77 3,019
10/28/2016 27.88 27.88 27.7855 27.8 9,028
10/27/2016 27.841 27.841 27.8 27.81 2,688
10/26/2016 27.5808 27.5808 27.5808 27.5808 00
10/25/2016 27.7 27.7 27.5808 27.5808 1,485
10/24/2016 27.66 27.6799 27.6001 27.6799 794
10/21/2016 27.62 27.6292 27.6 27.6 1,324
10/20/2016 27.61 27.655 27.61 27.655 2,395
10/19/2016 27.62 27.62 27.551 27.61 6,201
10/18/2016 27.73 27.73 27.6401 27.6599 1,076
10/17/2016 27.67 27.7 27.6568 27.6568 4,594
*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?