Quantcast

UltraShort Lehman 20+ Year Treasury ProShares Historical Stock Prices

(ETF)
TBT 
$33.83
*  
0.10
0.3%
Get TBT Alerts
*Delayed - data as of Apr. 25, 2019  -  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
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 25-JAN-2019 TO 25-APR-2019

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 33.77 33.97 33.70 33.83 1,302,300
04/25/2019 33.75 33.97 33.7 33.83 1,302,300
04/24/2019 33.97 33.98 33.69 33.73 1,579,095
04/23/2019 34.24 34.37 34.19 34.29 1,273,595
04/22/2019 34.32 34.47 34.27 34.4 1,315,886
04/18/2019 34.105 34.145 33.97 34.1 1,674,536
04/17/2019 34.48 34.4915 34.25 34.44 1,066,396
04/16/2019 34.26 34.48 34.21 34.42 1,176,028
04/15/2019 34.12 34.145 34 34 933,781
04/12/2019 34.02 34.1815 33.94 34.12 2,004,344
04/11/2019 33.45 33.745 33.41 33.66 1,883,382
04/10/2019 33.26 33.37 33.14 33.29 2,378,930
04/09/2019 33.31 33.54 33.24 33.42 2,137,182
04/08/2019 33.5 33.67 33.45 33.63 1,990,216
04/05/2019 33.61 33.63 33.31 33.39 2,060,063
04/04/2019 33.59 33.71 33.47 33.48 1,779,807
04/03/2019 33.6 33.73 33.47 33.65 4,032,774
04/02/2019 33.13 33.26 33.005 33.09 2,419,485
04/01/2019 32.74 33.29 32.68 33.21 4,004,138
03/29/2019 32.63 32.66 32.24 32.26 3,192,790
03/28/2019 32.34 32.47 32.12 32.2 2,450,688
03/27/2019 32.75 32.8115 32.3 32.41 4,401,240
03/26/2019 33.14 33.18 32.84 33 3,049,586
03/25/2019 33.07 33.25 32.489 32.93 3,768,625
03/22/2019 33.41 33.48 32.79 33.01 5,710,792
03/21/2019 34.1 34.22 34.03 34.09 2,538,424
03/20/2019 34.77 34.79 34.13 34.25 3,205,047
03/19/2019 35.26 35.37 34.98 35.06 1,404,855
03/18/2019 34.97 35.02 34.815 34.91 1,101,372
03/15/2019 34.855 35.07 34.74 34.91 1,952,687
03/14/2019 34.89 35.33 34.87 35.3 1,494,285
03/13/2019 34.9 34.93 34.75 34.81 1,690,933
03/12/2019 35.11 35.14 34.58 34.7 2,113,969
03/11/2019 35.03 35.28 35.03 35.18 1,527,658
03/08/2019 35.19 35.36 34.87 34.94 1,456,825
03/07/2019 35.46 35.49 35.101 35.22 1,637,116
03/06/2019 35.89 35.91 35.54 35.66 1,704,761
03/05/2019 36.27 36.28 35.91 35.93 1,625,189
03/04/2019 36.28 36.41 35.99 36.09 2,368,197
03/01/2019 36.22 36.64 36.12 36.63 2,386,790
02/28/2019 35.66 36.15 35.6001 35.94 2,411,787
02/27/2019 35.33 35.8284 35.33 35.69 2,215,556
02/26/2019 34.97 35.2 34.9235 34.95 1,466,038
02/25/2019 35.31 35.4447 35.24 35.27 1,254,930
02/22/2019 35.09 35.13 34.84 35.08 1,392,137
02/21/2019 35.37 35.56 35.3 35.45 2,411,276
02/20/2019 34.84 35.04 34.76 34.84 1,428,249
02/19/2019 34.55 34.84 34.5 34.65 1,265,972
02/15/2019 35.08 35.08 34.7821 34.8 1,124,945
02/14/2019 34.68 35.03 34.66 34.93 1,723,606
02/13/2019 35.25 35.4 35.13 35.27 1,128,611
02/12/2019 34.95 35.23 34.92 35.02 1,245,458
02/11/2019 34.85 34.92 34.69 34.84 725,917
02/08/2019 34.64 34.73 34.5 34.57 1,006,460
02/07/2019 35.06 35.19 34.8 34.88 2,745,123
02/06/2019 35.09 35.48 35.08 35.33 1,401,154
02/05/2019 35.48 35.53 35.1899 35.35 1,779,045
02/04/2019 35.63 35.89 35.6 35.69 1,144,614
02/01/2019 35.02 35.405 34.98 35.34 1,862,694
01/31/2019 35.14 35.17 34.77 34.93 2,607,028
01/30/2019 35.56 35.8675 35.48 35.52 3,293,404
01/29/2019 35.73 35.81 35.45 35.47 670,512
01/28/2019 35.73 35.82 35.49 35.82 927,620
01/25/2019 35.69 35.8401 35.6 35.7 1,572,372
*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?



Smart Portfolio