Proshares Short 20+ Year Treasury (TBF)
NYSEARCA: TBF · Real-Time Price · USD
25.27
+0.42 (1.69%)
At close: Jul 29, 2026, 4:00 PM EDT
25.27
0.00 (0.00%)
After-hours: Jul 29, 2026, 4:10 PM EDT
TBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 24.89 | 25.00 | 24.89 | 24.99 | - | 0.54% | 38,858 |
| 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 |
| Jun 25, 2026 | 23.86 | 23.95 | 23.81 | 23.95 | 23.95 | 0.08% | 406,854 |
| Jun 24, 2026 | 23.99 | 24.00 | 23.90 | 23.93 | 23.93 | -1.27% | 345,191 |
| Jun 23, 2026 | 24.41 | 24.41 | 24.34 | 24.39 | 24.24 | -0.20% | 283,421 |
| Jun 22, 2026 | 24.36 | 24.47 | 24.36 | 24.44 | 24.29 | 0.83% | 57,130 |
| Jun 18, 2026 | 24.13 | 24.26 | 24.12 | 24.24 | 24.09 | -0.45% | 145,894 |
| Jun 17, 2026 | 24.34 | 24.53 | 24.28 | 24.35 | 24.20 | -0.04% | 122,233 |
| Jun 16, 2026 | 24.45 | 24.46 | 24.32 | 24.36 | 24.21 | -0.57% | 105,580 |
| Jun 15, 2026 | 24.44 | 24.53 | 24.40 | 24.50 | 24.35 | -0.04% | 81,918 |
| Jun 12, 2026 | 24.52 | 24.59 | 24.49 | 24.51 | 24.36 | 0.33% | 1,097,465 |
| Jun 11, 2026 | 24.66 | 24.70 | 24.42 | 24.43 | 24.28 | -1.21% | 334,153 |
| Jun 10, 2026 | 24.67 | 24.80 | 24.63 | 24.73 | 24.58 | 0.28% | 128,795 |
| Jun 9, 2026 | 24.70 | 24.77 | 24.65 | 24.66 | 24.51 | -0.56% | 286,721 |
| Jun 8, 2026 | 24.62 | 24.81 | 24.60 | 24.80 | 24.65 | 0.57% | 124,890 |
| Jun 5, 2026 | 24.71 | 24.71 | 24.60 | 24.66 | 24.51 | 0.49% | 140,822 |
| Jun 4, 2026 | 24.51 | 24.55 | 24.48 | 24.54 | 24.39 | -0.24% | 223,950 |
| Jun 3, 2026 | 24.59 | 24.64 | 24.56 | 24.60 | 24.45 | 0.49% | 78,332 |
| Jun 2, 2026 | 24.45 | 24.53 | 24.44 | 24.48 | 24.33 | -0.18% | 64,406 |
| Jun 1, 2026 | 24.69 | 24.72 | 24.52 | 24.53 | 24.37 | -0.10% | 179,962 |
| May 29, 2026 | 24.52 | 24.59 | 24.49 | 24.55 | 24.40 | -0.08% | 264,350 |
| May 28, 2026 | 24.63 | 24.69 | 24.52 | 24.57 | 24.42 | -0.49% | 230,291 |
| May 27, 2026 | 24.66 | 24.71 | 24.62 | 24.69 | 24.54 | -0.20% | 139,056 |
| May 26, 2026 | 24.66 | 24.78 | 24.66 | 24.74 | 24.59 | -0.40% | 137,384 |
| May 22, 2026 | 24.85 | 25.01 | 24.84 | 24.84 | 24.69 | -0.52% | 542,904 |
| May 21, 2026 | 25.18 | 25.24 | 24.96 | 24.97 | 24.81 | -0.44% | 275,814 |
| May 20, 2026 | 25.31 | 25.32 | 25.04 | 25.08 | 24.92 | -1.03% | 666,907 |
| May 19, 2026 | 25.30 | 25.41 | 25.28 | 25.34 | 25.18 | 0.72% | 562,969 |
| May 18, 2026 | 25.10 | 25.22 | 25.06 | 25.16 | 25.00 | 0.20% | 208,317 |