Proshares Short 20+ Year Treasury (TBF)
NYSEARCA: TBF · Real-Time Price · USD
23.81
-0.31 (-1.29%)
At close: Mar 28, 2025, 4:00 PM
23.24
-0.57 (-2.41%)
After-hours: Mar 28, 2025, 8:00 PM EDT
TBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.88 | 23.89 | 23.74 | 23.81 | 23.81 | -1.29% | 114,896 |
| Mar 27, 2025 | 24.12 | 24.18 | 24.10 | 24.12 | 24.12 | 0.42% | 182,441 |
| Mar 26, 2025 | 24.00 | 24.06 | 23.96 | 24.02 | 24.02 | -0.25% | 51,908 |
| Mar 25, 2025 | 24.15 | 24.15 | 24.02 | 24.08 | 23.87 | -0.04% | 35,875 |
| Mar 24, 2025 | 23.95 | 24.10 | 23.95 | 24.09 | 23.88 | 1.09% | 82,616 |
| Mar 21, 2025 | 23.65 | 23.85 | 23.65 | 23.83 | 23.62 | 0.59% | 27,210 |
| Mar 20, 2025 | 23.40 | 23.70 | 23.40 | 23.69 | 23.48 | -0.21% | 601,402 |
| Mar 19, 2025 | 23.80 | 23.89 | 23.68 | 23.74 | 23.53 | -0.29% | 145,429 |
| Mar 18, 2025 | 23.96 | 23.96 | 23.74 | 23.81 | 23.60 | -0.21% | 57,839 |
| Mar 17, 2025 | 23.80 | 23.90 | 23.70 | 23.86 | 23.65 | -0.38% | 77,439 |
| Mar 14, 2025 | 23.93 | 24.03 | 23.90 | 23.95 | 23.74 | 0.67% | 54,636 |
| Mar 13, 2025 | 24.13 | 24.14 | 23.79 | 23.79 | 23.58 | -1.08% | 178,056 |
| Mar 12, 2025 | 23.97 | 24.06 | 23.88 | 24.05 | 23.84 | 0.88% | 285,629 |
| Mar 11, 2025 | 23.70 | 23.94 | 23.59 | 23.84 | 23.63 | 0.68% | 212,872 |
| Mar 10, 2025 | 23.65 | 23.71 | 23.55 | 23.68 | 23.47 | -1.13% | 263,515 |
| Mar 7, 2025 | 23.64 | 23.96 | 23.64 | 23.95 | 23.74 | 0.42% | 343,684 |
| Mar 6, 2025 | 23.87 | 24.00 | 23.74 | 23.85 | 23.64 | 0.38% | 341,168 |
| Mar 5, 2025 | 23.54 | 23.78 | 23.48 | 23.76 | 23.55 | 0.89% | 276,063 |
| Mar 4, 2025 | 23.26 | 23.58 | 23.24 | 23.55 | 23.35 | 1.29% | 104,922 |
| Mar 3, 2025 | 23.62 | 23.62 | 23.24 | 23.25 | 23.05 | -0.81% | 228,096 |
| Feb 28, 2025 | 23.50 | 23.63 | 23.37 | 23.44 | 23.24 | -0.93% | 173,235 |
| Feb 27, 2025 | 23.66 | 23.72 | 23.55 | 23.66 | 23.45 | 0.68% | 160,870 |
| Feb 26, 2025 | 23.60 | 23.73 | 23.47 | 23.50 | 23.30 | -0.59% | 68,594 |
| Feb 25, 2025 | 23.74 | 23.79 | 23.49 | 23.64 | 23.43 | -1.62% | 492,629 |
| Feb 24, 2025 | 24.16 | 24.21 | 23.99 | 24.03 | 23.82 | -0.33% | 184,765 |
| Feb 21, 2025 | 24.30 | 24.32 | 24.03 | 24.11 | 23.90 | -1.31% | 155,976 |
| Feb 20, 2025 | 24.39 | 24.43 | 24.32 | 24.43 | 24.22 | -0.16% | 97,720 |
| Feb 19, 2025 | 24.55 | 24.56 | 24.42 | 24.47 | 24.26 | -0.08% | 58,413 |
| Feb 18, 2025 | 24.33 | 24.51 | 24.31 | 24.49 | 24.28 | 1.16% | 95,771 |
| Feb 14, 2025 | 24.20 | 24.22 | 24.07 | 24.21 | 24.00 | -0.62% | 118,147 |
| Feb 13, 2025 | 24.48 | 24.48 | 24.28 | 24.36 | 24.15 | -1.42% | 204,673 |
| Feb 12, 2025 | 24.73 | 24.83 | 24.63 | 24.71 | 24.49 | 1.40% | 167,678 |
| Feb 11, 2025 | 24.38 | 24.41 | 24.33 | 24.37 | 24.16 | 0.66% | 128,581 |
| Feb 10, 2025 | 24.12 | 24.28 | 24.11 | 24.21 | 24.00 | 0.41% | 71,458 |
| Feb 7, 2025 | 24.13 | 24.24 | 24.10 | 24.11 | 23.90 | 0.75% | 86,789 |
| Feb 6, 2025 | 23.97 | 24.05 | 23.91 | 23.93 | 23.72 | -0.25% | 145,722 |
| Feb 5, 2025 | 24.04 | 24.11 | 23.90 | 23.99 | 23.78 | -1.52% | 260,237 |
| Feb 4, 2025 | 24.56 | 24.61 | 24.36 | 24.36 | 24.15 | -0.25% | 117,200 |
| Feb 3, 2025 | 24.34 | 24.52 | 24.20 | 24.42 | 24.21 | -0.81% | 192,642 |
| Jan 31, 2025 | 24.48 | 24.72 | 24.40 | 24.62 | 24.41 | 0.70% | 211,889 |
| Jan 30, 2025 | 24.46 | 24.55 | 24.35 | 24.45 | 24.24 | -0.37% | 188,763 |
| Jan 29, 2025 | 24.40 | 24.67 | 24.40 | 24.54 | 24.33 | 0.25% | 106,101 |
| Jan 28, 2025 | 24.56 | 24.72 | 24.47 | 24.48 | 24.27 | 0.08% | 114,324 |
| Jan 27, 2025 | 24.49 | 24.61 | 24.43 | 24.46 | 24.25 | -1.33% | 107,743 |
| Jan 24, 2025 | 24.92 | 24.94 | 24.75 | 24.79 | 24.57 | -0.28% | 130,519 |
| Jan 23, 2025 | 24.87 | 24.94 | 24.83 | 24.86 | 24.64 | 0.77% | 59,729 |
| Jan 22, 2025 | 24.53 | 24.71 | 24.53 | 24.67 | 24.46 | 0.51% | 127,082 |
| Jan 21, 2025 | 24.53 | 24.62 | 24.47 | 24.55 | 24.33 | -0.75% | 154,384 |
| Jan 17, 2025 | 24.63 | 24.78 | 24.61 | 24.73 | 24.51 | -0.20% | 175,168 |
| Jan 16, 2025 | 24.84 | 24.98 | 24.67 | 24.78 | 24.56 | -0.20% | 195,739 |