Proshares Short 20+ Year Treasury (TBF)
NYSEARCA: TBF · Real-Time Price · USD
23.67
+0.05 (0.23%)
Nov 7, 2025, 4:00 PM EST - Market closed
TBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.71 | 23.72 | 23.59 | 23.67 | 23.67 | 0.23% | 26,912 |
| Nov 6, 2025 | 23.65 | 23.65 | 23.59 | 23.61 | 23.61 | -0.63% | 168,269 |
| Nov 5, 2025 | 23.67 | 23.83 | 23.67 | 23.76 | 23.76 | 0.93% | 70,525 |
| Nov 4, 2025 | 23.60 | 23.60 | 23.53 | 23.54 | 23.54 | -0.30% | 37,330 |
| Nov 3, 2025 | 23.62 | 23.67 | 23.56 | 23.61 | 23.61 | 0.34% | 71,097 |
| Oct 31, 2025 | 23.49 | 23.56 | 23.45 | 23.53 | 23.53 | 0.30% | 108,298 |
| Oct 30, 2025 | 23.50 | 23.51 | 23.35 | 23.46 | 23.46 | 0.64% | 199,647 |
| Oct 29, 2025 | 23.12 | 23.33 | 23.11 | 23.31 | 23.31 | 0.97% | 148,719 |
| Oct 28, 2025 | 23.12 | 23.13 | 23.04 | 23.09 | 23.09 | -0.25% | 29,120 |
| Oct 27, 2025 | 23.25 | 23.29 | 23.14 | 23.14 | 23.14 | -0.21% | 29,266 |
| Oct 24, 2025 | 23.17 | 23.28 | 23.17 | 23.19 | 23.19 | - | 87,276 |
| Oct 23, 2025 | 23.16 | 23.23 | 23.11 | 23.19 | 23.19 | 0.56% | 43,931 |
| Oct 22, 2025 | 23.06 | 23.10 | 23.02 | 23.06 | 23.06 | 0.09% | 50,634 |
| Oct 21, 2025 | 23.05 | 23.07 | 23.01 | 23.04 | 23.04 | -0.50% | 50,370 |
| Oct 20, 2025 | 23.20 | 23.22 | 23.15 | 23.16 | 23.16 | -0.32% | 61,407 |
| Oct 17, 2025 | 23.24 | 23.31 | 23.23 | 23.23 | 23.23 | 0.17% | 67,952 |
| Oct 16, 2025 | 23.40 | 23.41 | 23.16 | 23.19 | 23.19 | -0.73% | 117,671 |
| Oct 15, 2025 | 23.30 | 23.42 | 23.22 | 23.36 | 23.36 | 0.26% | 57,340 |
| Oct 14, 2025 | 23.36 | 23.43 | 23.30 | 23.30 | 23.30 | -0.43% | 47,152 |
| Oct 13, 2025 | 23.44 | 23.56 | 23.39 | 23.40 | 23.40 | 0.04% | 59,801 |
| Oct 10, 2025 | 23.55 | 23.56 | 23.35 | 23.39 | 23.39 | -1.60% | 96,718 |
| Oct 9, 2025 | 23.76 | 23.78 | 23.72 | 23.77 | 23.77 | 0.21% | 111,870 |
| Oct 8, 2025 | 23.62 | 23.74 | 23.62 | 23.72 | 23.72 | -0.04% | 41,996 |
| Oct 7, 2025 | 23.80 | 23.82 | 23.69 | 23.73 | 23.73 | -0.54% | 33,723 |
| Oct 6, 2025 | 23.86 | 23.87 | 23.75 | 23.86 | 23.86 | 0.74% | 85,246 |
| Oct 3, 2025 | 23.61 | 23.70 | 23.60 | 23.69 | 23.69 | 0.28% | 39,768 |
| Oct 2, 2025 | 23.69 | 23.71 | 23.59 | 23.62 | 23.62 | -0.30% | 33,231 |
| Oct 1, 2025 | 23.63 | 23.74 | 23.59 | 23.69 | 23.69 | -0.13% | 47,030 |
| Sep 30, 2025 | 23.67 | 23.77 | 23.56 | 23.72 | 23.72 | 0.17% | 101,645 |
| Sep 29, 2025 | 23.76 | 23.76 | 23.64 | 23.68 | 23.68 | -0.71% | 56,216 |
| Sep 26, 2025 | 23.84 | 23.90 | 23.72 | 23.85 | 23.85 | 0.17% | 42,488 |
| Sep 25, 2025 | 23.86 | 23.96 | 23.81 | 23.81 | 23.81 | -0.08% | 82,252 |
| Sep 24, 2025 | 23.78 | 23.88 | 23.77 | 23.83 | 23.83 | -0.46% | 97,018 |
| Sep 23, 2025 | 24.06 | 24.08 | 23.93 | 23.94 | 23.73 | -0.62% | 48,700 |
| Sep 22, 2025 | 24.08 | 24.13 | 24.04 | 24.09 | 23.87 | 0.25% | 79,209 |
| Sep 19, 2025 | 24.00 | 24.07 | 23.97 | 24.03 | 23.82 | 0.33% | 76,278 |
| Sep 18, 2025 | 23.94 | 24.02 | 23.88 | 23.95 | 23.74 | 1.05% | 120,870 |
| Sep 17, 2025 | 23.56 | 23.76 | 23.47 | 23.70 | 23.49 | 0.21% | 130,576 |
| Sep 16, 2025 | 23.71 | 23.72 | 23.60 | 23.65 | 23.44 | -0.08% | 49,866 |
| Sep 15, 2025 | 23.69 | 23.71 | 23.61 | 23.67 | 23.46 | -0.25% | 57,949 |
| Sep 12, 2025 | 23.76 | 23.83 | 23.73 | 23.73 | 23.52 | 0.38% | 39,640 |
| Sep 11, 2025 | 23.74 | 23.74 | 23.59 | 23.64 | 23.43 | -0.63% | 39,945 |
| Sep 10, 2025 | 23.86 | 23.92 | 23.70 | 23.79 | 23.58 | -0.38% | 116,123 |
| Sep 9, 2025 | 23.88 | 23.97 | 23.85 | 23.88 | 23.67 | 0.51% | 147,648 |
| Sep 8, 2025 | 23.93 | 23.93 | 23.76 | 23.76 | 23.55 | -1.41% | 106,865 |
| Sep 5, 2025 | 24.18 | 24.19 | 24.07 | 24.10 | 23.88 | -1.35% | 138,214 |
| Sep 4, 2025 | 24.51 | 24.61 | 24.43 | 24.43 | 24.21 | -0.69% | 59,015 |
| Sep 3, 2025 | 24.82 | 24.82 | 24.56 | 24.60 | 24.38 | -1.09% | 103,116 |
| Sep 2, 2025 | 24.92 | 25.00 | 24.84 | 24.87 | 24.65 | 0.69% | 187,345 |
| Aug 29, 2025 | 24.64 | 24.74 | 24.62 | 24.70 | 24.48 | 0.78% | 131,139 |