Proshares Short 20+ Year Treasury (TBF)
NYSEARCA: TBF · Real-Time Price · USD
24.10
-0.33 (-1.35%)
At close: Sep 5, 2025, 4:00 PM
24.10
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
TBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.18 | 24.19 | 24.07 | 24.10 | 24.10 | -1.35% | 137,721 |
| Sep 4, 2025 | 24.51 | 24.61 | 24.43 | 24.43 | 24.43 | -0.69% | 59,015 |
| Sep 3, 2025 | 24.82 | 24.82 | 24.56 | 24.60 | 24.60 | -1.09% | 103,116 |
| Sep 2, 2025 | 24.92 | 25.00 | 24.84 | 24.87 | 24.87 | 0.69% | 187,345 |
| Aug 29, 2025 | 24.64 | 24.74 | 24.62 | 24.70 | 24.70 | 0.78% | 131,139 |
| Aug 28, 2025 | 24.65 | 24.66 | 24.50 | 24.51 | 24.51 | -0.57% | 235,013 |
| Aug 27, 2025 | 24.82 | 24.85 | 24.65 | 24.65 | 24.65 | - | 54,729 |
| Aug 26, 2025 | 24.71 | 24.77 | 24.62 | 24.65 | 24.65 | 0.16% | 67,590 |
| Aug 25, 2025 | 24.65 | 24.65 | 24.55 | 24.61 | 24.61 | 0.29% | 73,411 |
| Aug 22, 2025 | 24.59 | 24.63 | 24.46 | 24.54 | 24.54 | -0.73% | 149,669 |
| Aug 21, 2025 | 24.67 | 24.79 | 24.62 | 24.72 | 24.72 | 0.61% | 118,226 |
| Aug 20, 2025 | 24.64 | 24.65 | 24.55 | 24.57 | 24.57 | -0.16% | 42,206 |
| Aug 19, 2025 | 24.68 | 24.68 | 24.61 | 24.61 | 24.61 | -0.65% | 42,563 |
| Aug 18, 2025 | 24.69 | 24.82 | 24.68 | 24.77 | 24.77 | 0.32% | 17,397 |
| Aug 15, 2025 | 24.63 | 24.73 | 24.59 | 24.69 | 24.69 | 0.78% | 54,414 |
| Aug 14, 2025 | 24.36 | 24.54 | 24.36 | 24.50 | 24.50 | 0.78% | 59,093 |
| Aug 13, 2025 | 24.37 | 24.38 | 24.29 | 24.31 | 24.31 | -0.86% | 127,101 |
| Aug 12, 2025 | 24.53 | 24.63 | 24.52 | 24.52 | 24.52 | 0.57% | 232,501 |
| Aug 11, 2025 | 24.37 | 24.41 | 24.33 | 24.38 | 24.38 | -0.16% | 138,738 |
| Aug 8, 2025 | 24.41 | 24.45 | 24.40 | 24.42 | 24.42 | 0.54% | 34,105 |
| Aug 7, 2025 | 24.22 | 24.31 | 24.15 | 24.29 | 24.29 | 0.16% | 90,894 |
| Aug 6, 2025 | 24.25 | 24.51 | 24.20 | 24.25 | 24.25 | 0.66% | 103,554 |
| Aug 5, 2025 | 24.24 | 24.26 | 24.09 | 24.09 | 24.09 | -0.41% | 106,674 |
| Aug 4, 2025 | 24.20 | 24.29 | 24.15 | 24.19 | 24.19 | -0.29% | 93,105 |
| Aug 1, 2025 | 24.31 | 24.32 | 24.21 | 24.26 | 24.26 | -1.38% | 96,496 |
| Jul 31, 2025 | 24.50 | 24.60 | 24.46 | 24.60 | 24.60 | 0.08% | 163,332 |
| Jul 30, 2025 | 24.61 | 24.67 | 24.57 | 24.58 | 24.58 | 0.41% | 75,836 |
| Jul 29, 2025 | 24.77 | 24.77 | 24.45 | 24.48 | 24.48 | -1.61% | 227,257 |
| Jul 28, 2025 | 24.80 | 24.89 | 24.78 | 24.88 | 24.88 | 0.65% | 400,030 |
| Jul 25, 2025 | 24.89 | 24.89 | 24.70 | 24.72 | 24.72 | -0.44% | 72,839 |
| Jul 24, 2025 | 24.96 | 24.96 | 24.76 | 24.83 | 24.83 | 0.08% | 147,877 |
| Jul 23, 2025 | 24.81 | 24.86 | 24.77 | 24.81 | 24.81 | 0.61% | 62,231 |
| Jul 22, 2025 | 24.77 | 24.77 | 24.60 | 24.66 | 24.66 | -0.60% | 58,900 |
| Jul 21, 2025 | 24.74 | 24.81 | 24.66 | 24.81 | 24.81 | -0.82% | 147,156 |
| Jul 18, 2025 | 24.96 | 25.04 | 24.96 | 25.02 | 25.02 | -0.06% | 35,625 |
| Jul 17, 2025 | 25.02 | 25.08 | 24.93 | 25.03 | 25.03 | -0.04% | 72,800 |
| Jul 16, 2025 | 25.00 | 25.29 | 24.87 | 25.04 | 25.04 | -0.08% | 274,652 |
| Jul 15, 2025 | 24.81 | 25.11 | 24.81 | 25.06 | 25.06 | 0.76% | 79,862 |
| Jul 14, 2025 | 24.92 | 24.97 | 24.83 | 24.87 | 24.87 | 0.16% | 126,939 |
| Jul 11, 2025 | 24.70 | 24.86 | 24.70 | 24.83 | 24.83 | 1.39% | 47,198 |
| Jul 10, 2025 | 24.54 | 24.61 | 24.46 | 24.49 | 24.49 | -0.04% | 40,600 |
| Jul 9, 2025 | 24.70 | 24.70 | 24.49 | 24.50 | 24.50 | -0.93% | 58,041 |
| Jul 8, 2025 | 24.89 | 24.90 | 24.73 | 24.73 | 24.73 | 0.16% | 71,594 |
| Jul 7, 2025 | 24.59 | 24.77 | 24.59 | 24.69 | 24.69 | 1.02% | 158,698 |
| Jul 3, 2025 | 24.40 | 24.50 | 24.38 | 24.44 | 24.44 | 0.66% | 38,740 |
| Jul 2, 2025 | 24.38 | 24.41 | 24.27 | 24.28 | 24.28 | 0.62% | 72,156 |
| Jul 1, 2025 | 24.11 | 24.25 | 24.07 | 24.13 | 24.13 | -0.17% | 104,816 |
| Jun 30, 2025 | 24.30 | 24.36 | 24.11 | 24.17 | 24.17 | -0.90% | 125,413 |
| Jun 27, 2025 | 24.36 | 24.45 | 24.20 | 24.39 | 24.39 | 0.70% | 329,022 |
| Jun 26, 2025 | 24.35 | 24.43 | 24.22 | 24.22 | 24.22 | -0.62% | 76,752 |