Proshares Short 20+ Year Treasury (TBF)
NYSEARCA: TBF · Real-Time Price · USD
25.42
-0.06 (-0.24%)
At close: Sep 4, 2026, 4:00 PM EDT
25.53
+0.11 (0.42%)
After-hours: Sep 4, 2026, 8:00 PM EDT
TBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.39 | 25.42 | 25.32 | 25.42 | 25.42 | -0.24% | 73,768 |
| Sep 3, 2026 | 25.37 | 25.48 | 25.34 | 25.48 | 25.48 | -0.04% | 117,443 |
| Sep 2, 2026 | 25.46 | 25.54 | 25.40 | 25.49 | 25.49 | -0.12% | 224,639 |
| Sep 1, 2026 | 25.56 | 25.56 | 25.36 | 25.52 | 25.52 | 0.43% | 111,963 |
| Aug 31, 2026 | 25.38 | 25.49 | 25.38 | 25.41 | 25.41 | 0.59% | 187,556 |
| Aug 28, 2026 | 25.23 | 25.30 | 25.07 | 25.26 | 25.26 | 0.32% | 180,676 |
| Aug 27, 2026 | 25.18 | 25.22 | 25.12 | 25.18 | 25.18 | 0.12% | 138,984 |
| Aug 26, 2026 | 25.14 | 25.19 | 25.13 | 25.15 | 25.15 | 0.40% | 281,075 |
| Aug 25, 2026 | 25.15 | 25.21 | 24.96 | 25.05 | 25.05 | -1.22% | 78,274 |
| Aug 24, 2026 | 25.39 | 25.39 | 25.26 | 25.36 | 25.36 | -0.63% | 220,718 |
| Aug 21, 2026 | 25.47 | 25.55 | 25.44 | 25.52 | 25.52 | 0.43% | 137,122 |
| Aug 20, 2026 | 25.38 | 25.45 | 25.28 | 25.41 | 25.41 | 0.87% | 185,735 |
| Aug 19, 2026 | 25.28 | 25.31 | 25.17 | 25.19 | 25.19 | -1.76% | 212,278 |
| Aug 18, 2026 | 25.74 | 25.76 | 25.59 | 25.64 | 25.64 | -0.12% | 203,557 |
| Aug 17, 2026 | 25.60 | 25.71 | 25.56 | 25.67 | 25.67 | 0.67% | 63,889 |
| Aug 14, 2026 | 25.42 | 25.56 | 25.39 | 25.50 | 25.50 | 0.79% | 89,726 |
| Aug 13, 2026 | 25.29 | 25.33 | 25.19 | 25.30 | 25.30 | -0.67% | 55,468 |
| Aug 12, 2026 | 25.36 | 25.47 | 25.35 | 25.47 | 25.47 | 0.32% | 67,988 |
| Aug 11, 2026 | 25.38 | 25.43 | 25.35 | 25.39 | 25.39 | -0.35% | 74,244 |
| Aug 10, 2026 | 25.35 | 25.48 | 25.34 | 25.48 | 25.48 | 0.95% | 223,253 |
| Aug 7, 2026 | 25.25 | 25.32 | 25.22 | 25.24 | 25.24 | -0.28% | 158,951 |
| Aug 6, 2026 | 25.24 | 25.34 | 25.18 | 25.31 | 25.31 | 0.64% | 103,839 |
| Aug 5, 2026 | 25.19 | 25.21 | 25.12 | 25.15 | 25.15 | -0.16% | 78,900 |
| Aug 4, 2026 | 25.30 | 25.30 | 25.19 | 25.19 | 25.19 | -0.83% | 168,910 |
| Aug 3, 2026 | 25.40 | 25.42 | 25.35 | 25.40 | 25.40 | -0.35% | 105,150 |
| Jul 31, 2026 | 25.42 | 25.59 | 25.40 | 25.49 | 25.49 | 0.79% | 197,625 |
| Jul 30, 2026 | 25.31 | 25.38 | 25.27 | 25.29 | 25.29 | 0.08% | 83,244 |
| Jul 29, 2026 | 24.89 | 25.30 | 24.89 | 25.27 | 25.27 | 1.69% | 137,525 |
| Jul 28, 2026 | 24.96 | 24.98 | 24.82 | 24.85 | 24.85 | -0.68% | 96,634 |
| Jul 27, 2026 | 25.00 | 25.07 | 24.94 | 25.02 | 25.02 | -0.40% | 100,543 |
| Jul 24, 2026 | 25.14 | 25.15 | 25.02 | 25.12 | 25.12 | -0.20% | 851,193 |
| Jul 23, 2026 | 25.23 | 25.23 | 25.16 | 25.17 | 25.17 | 0.32% | 168,139 |
| Jul 22, 2026 | 25.02 | 25.10 | 25.01 | 25.09 | 25.09 | 0.28% | 54,837 |
| Jul 21, 2026 | 24.98 | 25.06 | 24.97 | 25.02 | 25.02 | 0.32% | 68,567 |
| Jul 20, 2026 | 24.83 | 24.96 | 24.81 | 24.94 | 24.94 | 0.79% | 68,349 |
| Jul 17, 2026 | 24.69 | 24.76 | 24.64 | 24.75 | 24.75 | -0.22% | 89,949 |
| Jul 16, 2026 | 24.90 | 24.93 | 24.80 | 24.80 | 24.80 | 0.02% | 166,100 |
| Jul 15, 2026 | 24.83 | 24.84 | 24.75 | 24.80 | 24.80 | -0.18% | 101,773 |
| Jul 14, 2026 | 24.80 | 24.86 | 24.73 | 24.84 | 24.84 | -0.12% | 220,221 |
| Jul 13, 2026 | 24.80 | 24.89 | 24.78 | 24.87 | 24.87 | 0.61% | 115,349 |
| Jul 10, 2026 | 24.72 | 24.76 | 24.68 | 24.72 | 24.72 | - | 125,337 |
| Jul 9, 2026 | 24.78 | 24.78 | 24.66 | 24.72 | 24.72 | -0.10% | 130,018 |
| Jul 8, 2026 | 24.76 | 24.83 | 24.72 | 24.75 | 24.75 | 0.30% | 137,135 |
| Jul 7, 2026 | 24.51 | 24.69 | 24.50 | 24.67 | 24.67 | 1.02% | 81,929 |
| Jul 6, 2026 | 24.41 | 24.51 | 24.41 | 24.42 | 24.42 | 0.29% | 146,200 |
| Jul 2, 2026 | 24.39 | 24.43 | 24.32 | 24.35 | 24.35 | - | 41,810 |
| Jul 1, 2026 | 24.39 | 24.39 | 24.30 | 24.35 | 24.35 | 0.50% | 156,331 |
| Jun 30, 2026 | 24.00 | 24.23 | 24.00 | 24.23 | 24.23 | 1.30% | 76,177 |
| Jun 29, 2026 | 23.94 | 23.96 | 23.90 | 23.92 | 23.92 | -0.08% | 94,643 |
| Jun 26, 2026 | 24.05 | 24.05 | 23.94 | 23.94 | 23.94 | -0.04% | 98,920 |