Quantcast

ProShares Short 7 10 Year Treasury Historical Stock Prices

(ETF)
TBX 
$28.3
*  
0.01
0.04%
Get TBX Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading TBX now


Community Rating:
View:    TBX After Hours
 
 
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-DEC-2018 TO 18-MAR-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 28.30 28.3343 28.30 28.30 19,201
03/18/2019 28.32 28.32 28.24 28.29 2,081
03/15/2019 28.26 28.2999 28.24 28.265 2,259
03/14/2019 28.305 28.37 28.29 28.34 3,153
03/13/2019 28.33 28.33 28.28 28.2938 4,347
03/12/2019 28.31 28.3256 28.26 28.3 5,269
03/11/2019 28.348 28.39 28.34 28.365 5,360
03/08/2019 28.352 28.37 28.29 28.3 6,175
03/07/2019 28.35 28.39 28.34 28.38 2,900
03/06/2019 28.53 28.53 28.4506 28.49 4,319
03/05/2019 28.5867 28.6 28.53 28.5315 12,322
03/04/2019 28.57 28.62 28.54 28.55 9,491
03/01/2019 28.57 28.64 28.57 28.64 2,776
02/28/2019 28.46 28.54 28.46 28.5288 24,585
02/27/2019 28.415 28.472 28.415 28.4599 4,238
02/26/2019 28.35 28.4061 28.34 28.355 24,665
02/25/2019 28.44 28.46 28.42 28.43 5,468
02/22/2019 28.44 28.44 28.38 28.4 18,333
02/21/2019 28.48 28.48 28.4601 28.4661 10,622
02/20/2019 28.385 28.4 28.365 28.385 19,600
02/19/2019 28.38 28.39 28.3601 28.3749 8,827
02/15/2019 28.44 28.44 28.415 28.435 5,233
02/14/2019 28.36 28.43 28.36 28.4 2,948
02/13/2019 28.49 28.53 28.49 28.52 7,410
02/12/2019 28.43 28.4601 28.43 28.44 13,527
02/11/2019 28.39 28.41 28.3734 28.41 10,627
02/08/2019 28.35 28.35 28.3232 28.345 28,605
02/07/2019 28.385 28.41 28.365 28.375 23,154
02/06/2019 28.44 28.48 28.4317 28.469 24,330
02/05/2019 28.51 28.51 28.4644 28.49 6,173
02/04/2019 28.52 28.545 28.5167 28.53 18,979
02/01/2019 28.36 28.48 28.36 28.46 26,397
01/31/2019 28.38 28.39 28.31 28.3353 12,713
01/30/2019 28.54 28.57 28.43 28.45 13,290
01/29/2019 28.555 28.555 28.51 28.5105 11,160
01/28/2019 28.63 28.63 28.5701 28.595 15,632
01/25/2019 28.58 28.63 28.57 28.6103 137,133
01/24/2019 28.5102 28.52 28.49 28.515 3,764
01/23/2019 28.63 28.64 28.57 28.5999 20,937
01/22/2019 28.63 28.63 28.55 28.5894 33,342
01/18/2019 28.63 28.69 28.61 28.6737 18,161
01/17/2019 28.55 28.6 28.55 28.585 6,045
01/16/2019 28.53 28.5599 28.5199 28.5298 14,484
01/15/2019 28.42 28.51 28.42 28.505 7,095
01/14/2019 28.44 28.4799 28.42 28.475 24,854
01/11/2019 28.49 28.49 28.41 28.45 6,411
01/10/2019 28.49 28.5442 28.48 28.5404 26,864
01/09/2019 28.54 28.555 28.5067 28.5295 13,270
01/08/2019 28.5067 28.53 28.47 28.525 44,069
01/07/2019 28.36 28.4708 28.3557 28.4708 8,004
01/04/2019 28.34 28.4029 28.33 28.38 7,619
01/03/2019 28.36 28.36 28.15 28.1603 17,782
01/02/2019 28.42 28.44 28.395 28.436 4,815
12/31/2018 28.5739 28.5739 28.4101 28.4653 10,399
12/28/2018 28.6 28.6 28.5264 28.5349 9,967
12/27/2018 28.62 28.6502 28.58 28.6502 71,777
12/26/2018 28.6079 28.7354 28.59 28.735 21,399
12/24/2018 28.71 28.7272 28.675 28.675 10,153
12/21/2018 28.75 28.8 28.75 28.76 31,362
12/20/2018 28.67 28.7681 28.67 28.7639 11,089
12/19/2018 28.79 28.8331 28.68 28.73 15,040
12/18/2018 27.6275 28.84 27.6275 28.82 20,781
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for TBX



Research Brokers before you trade

Want to trade FX?

Smart Portfolio