Quantcast

ProShares Short 20+ Year Treasury Historical Stock Prices

(ETF)
TBF 
$22.83
*  
0.13
0.57%
Get TBF Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading TBF now


Community Rating:
View:    TBF 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

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 22.94 22.9569 22.7862 22.83 777,080
12/18/2018 22.92 22.9569 22.7862 22.83 776,665
12/17/2018 23.09 23.09 22.94 22.96 561,637
12/14/2018 23.09 23.13 23.04 23.09 137,458
12/13/2018 23.08 23.18 23.07 23.16 232,910
12/12/2018 23.05 23.1399 23.0446 23.12 389,449
12/11/2018 22.98 23.06 22.905 23.01 559,603
12/10/2018 23 23.07 22.92 22.99 584,911
12/07/2018 23.19 23.2666 23.06 23.1 305,450
12/06/2018 23.06 23.14 22.93 23.12 1,213,080
12/04/2018 23.41 23.44 23.025 23.19 1,393,437
12/03/2018 23.83 23.84 23.59 23.61 650,898
11/30/2018 23.75 23.825 23.73 23.76 499,785
11/29/2018 23.83 23.91 23.75 23.86 916,216
11/28/2018 23.85 23.9599 23.81 23.94 1,489,099
11/27/2018 23.85 23.87 23.77 23.82 218,396
11/26/2018 23.86 23.87 23.8 23.86 1,499,500
11/23/2018 23.68 23.81 23.65 23.78 469,697
11/21/2018 23.82 23.8959 23.79 23.81 168,137
11/20/2018 23.75 23.8191 23.72 23.79 450,309
11/19/2018 23.94 23.94 23.81 23.82 267,393
11/16/2018 23.99 24.02 23.84 23.88 1,133,702
11/15/2018 23.91 24.08 23.8902 24 241,639
11/14/2018 24.11 24.15 23.9085 23.98 358,053
11/13/2018 24.04 24.1 24 24.01 335,595
11/12/2018 24.1 24.1 23.94 23.97 201,896
11/09/2018 24.26 24.28 24.11 24.13 336,680
11/08/2018 24.23 24.34 24.22 24.33 200,002
11/07/2018 24.17 24.3264 24.12 24.3 457,124
11/06/2018 24.29 24.3499 24.26 24.33 261,767
11/05/2018 24.32 24.337 24.2615 24.32 284,544
11/02/2018 24.17 24.43 24.1531 24.42 1,141,792
11/01/2018 24.24 24.24 24.09 24.12 1,421,712
10/31/2018 24.09 24.2 24.04 24.13 406,785
10/30/2018 23.98 24.0299 23.93 24 1,001,975
10/29/2018 23.85 23.9866 23.81 23.87 248,871
10/26/2018 23.82 23.87 23.77 23.83 959,222
10/25/2018 23.91 23.97 23.88 23.96 322,056
10/24/2018 23.96 23.97 23.85 23.86 334,710
10/23/2018 23.88 24.06 23.82 24.06 411,581
10/22/2018 24.05 24.13 24.01 24.11 139,086
10/19/2018 24.07 24.1475 24.0332 24.08 480,246
10/18/2018 24.12 24.12 23.95 24.04 1,085,534
10/17/2018 23.9 24.04 23.87 24.03 170,263
10/16/2018 23.95 23.99 23.88 23.89 170,648
10/15/2018 23.89 23.9585 23.8527 23.93 222,706
10/12/2018 23.93 23.96 23.8175 23.91 982,002
10/11/2018 24 24.07 23.77 23.82 1,253,074
10/10/2018 24.2 24.27 24.11 24.13 1,060,989
10/09/2018 24.22 24.22 24.0401 24.05 555,777
10/08/2018 24.24 24.31 24.22 24.31 915,838
10/05/2018 24.15 24.305 24.065 24.22 1,592,234
10/04/2018 23.99 24.0636 23.935 24.01 807,222
10/03/2018 23.55 23.96 23.535 23.83 1,770,136
10/02/2018 23.47 23.4736 23.38 23.42 119,706
10/01/2018 23.47 23.57 23.435 23.56 399,606
09/28/2018 23.28 23.4 23.275 23.4 279,719
09/27/2018 23.4 23.42 23.325 23.33 293,279
09/26/2018 23.45 23.501 23.32 23.33 361,009
09/25/2018 23.61 23.63 23.57 23.57 129,990
09/24/2018 23.55 23.555 23.452 23.54 395,217
09/21/2018 23.53 23.53 23.4501 23.47 569,221
09/20/2018 23.59 23.6 23.45 23.49 423,267
09/19/2018 23.47 23.655 23.47 23.56 577,231
09/18/2018 23.29 23.46 23.29 23.42 1,325,903
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TBF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio