ProShares Short 20 plus Year Treasury (TBF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -3.7067209776 | 24.55 | 24.56 | 23.4851 | 197842 | 23.91400348 | SP |
| 4 | -0.76 | -3.11475409836 | 24.4 | 24.83 | 23.4851 | 157052 | 24.2012609 | SP |
| 12 | 0.24 | 1.02564102564 | 23.4 | 25.39 | 22.89 | 141742 | 24.29613641 | SP |
| 26 | 1.5 | 6.77506775068 | 22.14 | 25.39 | 21.56 | 166765 | 23.4566464 | SP |
| 52 | 0.23 | 0.982486117044 | 23.41 | 25.39 | 21.56 | 205871 | 23.64044552 | SP |
| 156 | 6.62 | 38.8954171563 | 17.02 | 27.03 | 16.515 | 979522 | 21.19553188 | SP |
| 260 | 5.93 | 33.483907397 | 17.71 | 27.03 | 14.36 | 1114808 | 18.96679989 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 23.64 | -0.39 | -1.62 | 23.74 | 23.79 | 23.4851 | 492340 |
| 1740439800 | 24.03 | -0.08 | -0.33 | 24.23 | 24.23 | 23.99 | 184760 |
| 1740180600 | 24.11 | -0.32 | -1.31 | 24.3 | 24.32 | 24.03 | 155976 |
| 1740094200 | 24.43 | -0.04 | -0.16 | 24.38 | 24.43 | 24.32 | 97720 |
| 1740007800 | 24.47 | -0.02 | -0.08 | 24.55 | 24.56 | 24.42 | 58413 |
| 1739921400 | 24.49 | 0.28 | 1.16 | 24.33 | 24.51 | 24.31 | 95513 |
| 1739575800 | 24.21 | -0.15 | -0.62 | 24.2 | 24.22 | 24.065 | 118147 |
| 1739489400 | 24.36 | -0.35 | -1.42 | 24.48 | 24.48 | 24.28 | 203446 |
| 1739403000 | 24.71 | 0.34 | 1.40 | 24.73 | 24.83 | 24.63 | 166896 |
| 1739316600 | 24.37 | 0.16 | 0.66 | 24.38 | 24.41 | 24.33 | 127796 |
| 1739230200 | 24.21 | 0.1 | 0.41 | 24.12 | 24.28 | 24.11 | 55097 |
| 1738971000 | 24.11 | 0.18 | 0.75 | 24.13 | 24.24 | 24.1 | 85911 |
| 1738884600 | 23.93 | -0.06 | -0.25 | 23.97 | 24.05 | 23.9089 | 144930 |
| 1738798200 | 23.99 | -0.37 | -1.52 | 24.04 | 24.11 | 23.9 | 243684 |
| 1738711800 | 24.36 | -0.06 | -0.25 | 24.56 | 24.61 | 24.36 | 106211 |
| 1738625400 | 24.42 | -0.2 | -0.81 | 24.34 | 24.5222 | 24.1952 | 191890 |
| 1738366200 | 24.62 | 0.17 | 0.70 | 24.48 | 24.715 | 24.3951 | 188434 |
| 1738279800 | 24.45 | -0.09 | -0.37 | 24.46 | 24.55 | 24.35 | 177787 |
| 1738193400 | 24.54 | 0.06 | 0.25 | 24.4 | 24.67 | 24.4 | 106101 |
| 1738107000 | 24.48 | 0.02 | 0.08 | 24.56 | 24.715 | 24.47 | 109428 |
| 1738020600 | 24.46 | -0.33 | -1.33 | 24.49 | 24.61 | 24.43 | 94024 |
| 1737761400 | 24.79 | 0.12 | 0.49 | 24.9175 | 24.94 | 24.75 | 130364 |
| 1737675000 | 24.67 | 0 | 0.00 | 24.67 | 24.67 | 24.67 | 0 |
| 1737588600 | 24.67 | 0.13 | 0.51 | 24.53 | 24.709 | 24.53 | 111619 |
| 1737502200 | 24.545 | -0.19 | -0.75 | 24.53 | 24.62 | 24.465 | 147499 |
| 1737156600 | 24.73 | -0.05 | -0.20 | 24.63 | 24.78 | 24.61 | 173905 |
| 1737070200 | 24.78 | -0.05 | -0.20 | 24.84 | 24.98 | 24.665 | 174094 |
| 1736983800 | 24.83 | -0.49 | -1.94 | 24.84 | 24.9283 | 24.77 | 170968 |
| 1736897400 | 25.32 | 0.05 | 0.20 | 25.31 | 25.39 | 25.27 | 109682 |
| 1736811000 | 25.27 | -0.03 | -0.12 | 25.2 | 25.34 | 25.17 | 109899 |
| 1736551800 | 25.3 | 0.26 | 1.04 | 25.29 | 25.32 | 25.12 | 120707 |
| 1736379000 | 25.04 | 0.02 | 0.08 | 25.21 | 25.24 | 24.995 | 263244 |
| 1736292600 | 25.02 | 0.28 | 1.13 | 24.88 | 25.085 | 24.81 | 145295 |
| 1736206200 | 24.74 | 0.05 | 0.20 | 24.72 | 24.85 | 24.68 | 83921 |
| 1735947000 | 24.69 | 0.11 | 0.45 | 24.56 | 24.7 | 24.495 | 95710 |
| 1735860600 | 24.58 | -0.06 | -0.24 | 24.59 | 24.665 | 24.41 | 187275 |
| 1735687800 | 24.64 | 0.17 | 0.69 | 24.42 | 24.64 | 24.36 | 64934 |
| 1735601400 | 24.47 | -0.16 | -0.65 | 24.51 | 24.52 | 24.42 | 116254 |
| 1735342200 | 24.63 | 0.18 | 0.74 | 24.6 | 24.69 | 24.49 | 98489 |
| 1735255800 | 24.45 | -0.01 | -0.04 | 24.6 | 24.664 | 24.43 | 131259 |
| 1735077840 | 24.46 | -0.06 | -0.24 | 24.63 | 24.6998 | 24.44 | 24765 |
| 1734996600 | 24.52 | -0.05 | -0.20 | 24.3 | 24.57 | 24.3 | 83983 |
| 1734737400 | 24.57 | -0.06 | -0.24 | 24.52 | 24.57 | 24.3948 | 197057 |
| 1734651000 | 24.63 | 0.38 | 1.57 | 24.62 | 24.76 | 24.5341 | 253150 |
| 1734564600 | 24.25 | 0.24 | 1.00 | 24.14 | 24.32 | 24 | 117549 |
| 1734478200 | 24.01 | -0.06 | -0.25 | 24.02 | 24.055 | 23.9302 | 108386 |
| 1734391800 | 24.07 | -0.05 | -0.21 | 24.11 | 24.1699 | 24.02 | 99243 |
| 1734132600 | 24.12 | 0.28 | 1.17 | 23.91 | 24.149 | 23.91 | 90272 |
| 1734046200 | 23.84 | 0.27 | 1.15 | 23.7 | 23.89 | 23.7 | 286548 |
| 1733959800 | 23.57 | 0.22 | 0.94 | 23.33 | 23.59 | 23.32 | 43207 |
| 1733873400 | 23.35 | 0.15 | 0.65 | 23.32 | 23.38 | 23.2911 | 51013 |
| 1733787000 | 23.2 | 0.19 | 0.83 | 23.17 | 23.2401 | 23.1 | 86412 |
| 1733527800 | 23.01 | -0.02 | -0.09 | 22.92 | 23.1 | 22.89 | 301969 |
| 1733441400 | 23.03 | -0.06 | -0.26 | 23.13 | 23.17 | 23.01 | 82323 |
| 1733355000 | 23.09 | -0.23 | -0.99 | 23.4 | 23.44 | 23.055 | 270861 |
| 1733268600 | 23.32 | 0.19 | 0.82 | 23.08 | 23.34 | 23.08 | 107980 |
| 1733182200 | 23.13 | -0.02 | -0.09 | 23.23 | 23.33 | 23.07 | 139253 |
| 1732917840 | 23.15 | -0.26 | -1.11 | 23.25 | 23.305 | 23.15 | 98602 |
| 1732750200 | 23.41 | -0.13 | -0.55 | 23.43 | 23.47 | 23.3101 | 251360 |
| 1732663800 | 23.54 | 0.06 | 0.26 | 23.6 | 23.69 | 23.54 | 160146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
