Quantcast

ProShares Short 20+ Year Treasury Historical Stock Prices

(ETF)
TBF 
$24.03
*  
0.14
0.59%
Get TBF Alerts
*Delayed - data as of Oct. 17, 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 17-JUL-2018 TO 17-OCT-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 23.89 24.04 23.87 24.03 168,698
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
09/17/2018 23.26 23.27 23.15 23.19 205,772
09/14/2018 23.2 23.222 23.12 23.18 354,077
09/13/2018 23.04 23.1 23 23.08 222,101
09/12/2018 23.09 23.1135 23.065 23.1 198,278
09/11/2018 23.09 23.17 23.07 23.17 322,407
09/10/2018 23.05 23.05 22.98 22.99 138,269
09/07/2018 23.02 23.09 23.02 23.06 299,980
09/06/2018 22.94 22.95 22.84 22.87 440,224
09/05/2018 22.94 22.98 22.912 22.95 106,613
09/04/2018 22.9 22.95 22.87 22.9 381,888
08/31/2018 22.58 22.77 22.58 22.75 112,614
08/30/2018 22.7 22.74 22.67 22.7 216,438
08/29/2018 22.76 22.815 22.73 22.76 346,492
08/28/2018 22.76 22.814 22.74 22.77 184,313
08/27/2018 22.6 22.65 22.59 22.64 311,868
08/24/2018 22.63 22.65 22.4966 22.5 234,636
08/23/2018 22.55 22.6 22.53 22.54 345,757
08/22/2018 22.56 22.6356 22.56 22.58 296,695
08/21/2018 22.68 22.7201 22.6433 22.67 442,419
08/20/2018 22.63 22.6349 22.5739 22.58 236,247
08/17/2018 22.71 22.7866 22.6642 22.75 258,889
08/16/2018 22.76 22.87 22.755 22.78 177,668
08/15/2018 22.81 22.815 22.71 22.76 770,241
08/14/2018 22.81 22.91 22.81 22.9 284,078
08/13/2018 22.87 22.88 22.79 22.835 97,247
08/10/2018 22.85 22.86 22.7364 22.78 361,660
08/09/2018 23.05 23.081 22.95 22.95 251,124
08/08/2018 23.16 23.18 23.12 23.16 90,066
08/07/2018 23.1 23.18 23.09 23.18 77,432
08/06/2018 23.01 23.06 22.95 23.06 94,339
08/03/2018 23.14 23.14 23.055 23.06 105,570
08/02/2018 23.18 23.23 23.16 23.18 353,790
08/01/2018 23.24 23.281 23.13 23.2 634,111
07/31/2018 23 23.0399 22.98 23.01 168,676
07/30/2018 23.14 23.149 23.0601 23.13 139,632
07/27/2018 22.96 23.0534 22.96 23.03 117,604
07/26/2018 23 23.1055 22.97 23.08 413,124
07/25/2018 22.96 23.08 22.91 23.06 128,988
07/24/2018 23.08 23.1068 22.98 22.99 403,687
07/23/2018 22.87 23.1 22.87 23.09 422,230
07/20/2018 22.65 22.81 22.65 22.79 78,551
07/19/2018 22.62 22.62 22.49 22.52 82,405
07/18/2018 22.56 22.679 22.56 22.66 36,978
07/17/2018 22.51 22.58 22.5 22.57 185,240
*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