Proshares Short 20+ Year Treasury (TBF)
NYSEARCA: TBF · Real-Time Price · USD
26.01
+0.04 (0.15%)
Oct 16, 2026, 4:00 PM EDT - Market closed
TBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 26.11 | 26.11 | 25.94 | 26.01 | 26.01 | 0.15% | 253,510 |
| Oct 15, 2026 | 25.83 | 26.02 | 25.81 | 25.97 | 25.97 | -1.59% | 619,742 |
| Oct 14, 2026 | 26.74 | 26.75 | 26.35 | 26.39 | 26.39 | -0.53% | 266,044 |
| Oct 13, 2026 | 26.57 | 26.61 | 26.39 | 26.53 | 26.53 | -0.38% | 196,824 |
| Oct 12, 2026 | 26.70 | 26.72 | 26.63 | 26.63 | 26.63 | -0.19% | 106,334 |
| Oct 9, 2026 | 26.73 | 26.84 | 26.65 | 26.68 | 26.68 | -0.04% | 296,004 |
| Oct 8, 2026 | 26.93 | 26.96 | 26.68 | 26.69 | 26.69 | -0.96% | 282,692 |
| Oct 7, 2026 | 27.19 | 27.21 | 26.90 | 26.95 | 26.95 | 0.11% | 445,978 |
| Oct 6, 2026 | 26.96 | 26.96 | 26.79 | 26.92 | 26.92 | -0.22% | 221,704 |
| Oct 5, 2026 | 26.95 | 27.11 | 26.92 | 26.98 | 26.98 | 0.52% | 259,748 |
| Oct 2, 2026 | 26.63 | 26.87 | 26.53 | 26.84 | 26.84 | 0.52% | 343,966 |
| Oct 1, 2026 | 27.10 | 27.10 | 26.58 | 26.70 | 26.70 | -0.41% | 471,012 |
| Sep 30, 2026 | 26.69 | 26.88 | 26.67 | 26.81 | 26.81 | 0.60% | 1,184,707 |
| Sep 29, 2026 | 26.54 | 26.78 | 26.54 | 26.65 | 26.65 | 0.57% | 364,494 |
| Sep 28, 2026 | 26.52 | 26.63 | 26.44 | 26.50 | 26.50 | 0.89% | 239,592 |
| Sep 25, 2026 | 26.22 | 26.43 | 26.22 | 26.27 | 26.27 | 0.29% | 239,854 |
| Sep 24, 2026 | 25.93 | 26.23 | 25.87 | 26.19 | 26.19 | 1.20% | 586,573 |
| Sep 23, 2026 | 25.55 | 25.96 | 25.55 | 25.88 | 25.88 | 1.60% | 97,853 |
| Sep 22, 2026 | 25.53 | 25.66 | 25.53 | 25.60 | 25.47 | 0.03% | 103,366 |
| Sep 21, 2026 | 25.60 | 25.67 | 25.59 | 25.59 | 25.46 | -0.74% | 91,310 |
| Sep 18, 2026 | 25.68 | 25.79 | 25.68 | 25.78 | 25.65 | 0.82% | 87,703 |
| Sep 17, 2026 | 25.68 | 25.69 | 25.57 | 25.57 | 25.44 | -1.04% | 130,140 |
| Sep 16, 2026 | 25.86 | 25.86 | 25.64 | 25.84 | 25.71 | -0.35% | 161,726 |
| Sep 15, 2026 | 25.96 | 25.98 | 25.88 | 25.93 | 25.80 | 0.31% | 147,888 |
| Sep 14, 2026 | 25.88 | 26.00 | 25.72 | 25.85 | 25.72 | - | 335,723 |
| Sep 11, 2026 | 25.71 | 25.88 | 25.67 | 25.85 | 25.72 | - | 144,799 |
| Sep 10, 2026 | 25.82 | 25.91 | 25.70 | 25.85 | 25.72 | 1.06% | 536,290 |
| Sep 9, 2026 | 25.45 | 25.66 | 25.40 | 25.58 | 25.45 | 0.59% | 104,037 |
| Sep 8, 2026 | 25.37 | 25.51 | 25.32 | 25.43 | 25.31 | 0.04% | 108,620 |
| Sep 4, 2026 | 25.39 | 25.42 | 25.32 | 25.42 | 25.30 | -0.24% | 74,173 |
| Sep 3, 2026 | 25.37 | 25.48 | 25.34 | 25.48 | 25.36 | -0.04% | 117,445 |
| Sep 2, 2026 | 25.46 | 25.54 | 25.40 | 25.49 | 25.37 | -0.12% | 224,721 |
| Sep 1, 2026 | 25.56 | 25.56 | 25.36 | 25.52 | 25.39 | 0.43% | 111,966 |
| Aug 31, 2026 | 25.38 | 25.49 | 25.38 | 25.41 | 25.29 | 0.59% | 187,596 |
| Aug 28, 2026 | 25.23 | 25.30 | 25.07 | 25.26 | 25.14 | 0.32% | 180,826 |
| Aug 27, 2026 | 25.18 | 25.22 | 25.12 | 25.18 | 25.06 | 0.12% | 138,985 |
| Aug 26, 2026 | 25.14 | 25.19 | 25.13 | 25.15 | 25.03 | 0.40% | 281,076 |
| Aug 25, 2026 | 25.15 | 25.21 | 24.96 | 25.05 | 24.93 | -1.22% | 78,981 |
| Aug 24, 2026 | 25.39 | 25.39 | 25.26 | 25.36 | 25.24 | -0.63% | 220,839 |
| Aug 21, 2026 | 25.47 | 25.55 | 25.44 | 25.52 | 25.39 | 0.43% | 137,123 |
| Aug 20, 2026 | 25.38 | 25.45 | 25.28 | 25.41 | 25.29 | 0.87% | 185,836 |
| Aug 19, 2026 | 25.28 | 25.31 | 25.17 | 25.19 | 25.07 | -1.76% | 212,479 |
| Aug 18, 2026 | 25.74 | 25.76 | 25.59 | 25.64 | 25.51 | -0.12% | 204,563 |
| Aug 17, 2026 | 25.60 | 25.71 | 25.56 | 25.67 | 25.54 | 0.67% | 63,890 |
| Aug 14, 2026 | 25.42 | 25.56 | 25.39 | 25.50 | 25.38 | 0.79% | 89,816 |
| Aug 13, 2026 | 25.29 | 25.33 | 25.19 | 25.30 | 25.18 | -0.67% | 55,469 |
| Aug 12, 2026 | 25.36 | 25.47 | 25.35 | 25.47 | 25.35 | 0.32% | 67,988 |
| Aug 11, 2026 | 25.38 | 25.43 | 25.35 | 25.39 | 25.27 | -0.35% | 74,245 |
| Aug 10, 2026 | 25.35 | 25.48 | 25.34 | 25.48 | 25.36 | 0.95% | 224,204 |
| Aug 7, 2026 | 25.25 | 25.32 | 25.22 | 25.24 | 25.12 | -0.28% | 158,952 |