Proshares Short 20+ Year Treasury (TBF)
NYSEARCA: TBF · Real-Time Price · USD
25.34
+0.18 (0.72%)
At close: May 19, 2026, 4:00 PM EDT
25.34
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT
TBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 25.30 | 25.41 | 25.28 | 25.34 | 25.34 | 0.72% | 562,867 |
| May 18, 2026 | 25.10 | 25.22 | 25.06 | 25.16 | 25.16 | 0.20% | 208,227 |
| May 15, 2026 | 25.06 | 25.14 | 25.04 | 25.11 | 25.11 | 1.58% | 256,861 |
| May 14, 2026 | 24.65 | 24.74 | 24.62 | 24.72 | 24.72 | -0.26% | 277,131 |
| May 13, 2026 | 24.72 | 24.84 | 24.71 | 24.79 | 24.79 | 0.26% | 1,070,426 |
| May 12, 2026 | 24.66 | 24.73 | 24.65 | 24.72 | 24.72 | 0.77% | 143,241 |
| May 11, 2026 | 24.45 | 24.55 | 24.43 | 24.53 | 24.53 | 0.55% | 122,784 |
| May 8, 2026 | 24.40 | 24.41 | 24.33 | 24.40 | 24.40 | -0.35% | 40,689 |
| May 7, 2026 | 24.31 | 24.51 | 24.31 | 24.48 | 24.48 | 0.45% | 43,955 |
| May 6, 2026 | 24.38 | 24.42 | 24.34 | 24.37 | 24.37 | -0.77% | 62,041 |
| May 5, 2026 | 24.64 | 24.66 | 24.55 | 24.56 | 24.56 | -0.49% | 107,939 |
| May 4, 2026 | 24.59 | 24.76 | 24.58 | 24.68 | 24.68 | 0.65% | 193,693 |
| May 1, 2026 | 24.54 | 24.57 | 24.38 | 24.52 | 24.52 | -0.28% | 119,527 |
| Apr 30, 2026 | 24.48 | 24.65 | 24.48 | 24.59 | 24.59 | 0.12% | 257,326 |
| Apr 29, 2026 | 24.47 | 24.59 | 24.46 | 24.56 | 24.56 | 0.81% | 270,639 |
| Apr 28, 2026 | 24.42 | 24.48 | 24.36 | 24.36 | 24.36 | -0.07% | 113,686 |
| Apr 27, 2026 | 24.33 | 24.41 | 24.29 | 24.38 | 24.38 | 0.54% | 134,880 |
| Apr 24, 2026 | 24.32 | 24.37 | 24.23 | 24.25 | 24.25 | -0.08% | 76,892 |
| Apr 23, 2026 | 24.20 | 24.37 | 24.15 | 24.27 | 24.27 | 0.21% | 110,244 |
| Apr 22, 2026 | 24.15 | 24.23 | 24.10 | 24.22 | 24.22 | -0.16% | 92,873 |
| Apr 21, 2026 | 24.16 | 24.29 | 24.14 | 24.26 | 24.26 | 0.54% | 96,713 |
| Apr 20, 2026 | 24.13 | 24.22 | 24.12 | 24.13 | 24.13 | - | 76,997 |
| Apr 17, 2026 | 24.15 | 24.17 | 24.09 | 24.13 | 24.13 | -0.78% | 124,113 |
| Apr 16, 2026 | 24.16 | 24.35 | 24.15 | 24.32 | 24.32 | 0.66% | 122,210 |
| Apr 15, 2026 | 24.12 | 24.21 | 24.12 | 24.16 | 24.16 | 0.29% | 98,104 |
| Apr 14, 2026 | 24.23 | 24.23 | 24.06 | 24.09 | 24.09 | -0.37% | 52,930 |
| Apr 13, 2026 | 24.28 | 24.34 | 24.17 | 24.18 | 24.18 | -0.25% | 938,237 |
| Apr 10, 2026 | 24.24 | 24.30 | 24.22 | 24.24 | 24.24 | 0.21% | 56,243 |
| Apr 9, 2026 | 24.19 | 24.27 | 24.08 | 24.19 | 24.19 | 0.25% | 190,430 |
| Apr 8, 2026 | 24.00 | 24.18 | 24.00 | 24.13 | 24.13 | -0.37% | 135,657 |
| Apr 7, 2026 | 24.23 | 24.41 | 24.19 | 24.22 | 24.22 | 0.08% | 109,520 |
| Apr 6, 2026 | 24.23 | 24.27 | 24.15 | 24.20 | 24.20 | 0.08% | 287,212 |
| Apr 2, 2026 | 24.31 | 24.33 | 24.14 | 24.18 | 24.18 | -0.37% | 233,519 |
| Apr 1, 2026 | 24.28 | 24.29 | 24.16 | 24.27 | 24.27 | 0.17% | 119,500 |
| Mar 31, 2026 | 24.18 | 24.29 | 24.12 | 24.23 | 24.23 | - | 198,060 |
| Mar 30, 2026 | 24.30 | 24.32 | 24.19 | 24.23 | 24.23 | -1.38% | 149,941 |
| Mar 27, 2026 | 24.60 | 24.60 | 24.44 | 24.57 | 24.57 | 0.66% | 151,268 |
| Mar 26, 2026 | 24.34 | 24.45 | 24.28 | 24.41 | 24.41 | 0.74% | 215,177 |
| Mar 25, 2026 | 24.24 | 24.29 | 24.19 | 24.23 | 24.23 | -1.10% | 117,957 |
| Mar 24, 2026 | 24.62 | 24.65 | 24.45 | 24.50 | 24.41 | 0.33% | 127,355 |
| Mar 23, 2026 | 24.46 | 24.55 | 24.32 | 24.42 | 24.33 | -0.61% | 242,719 |
| Mar 20, 2026 | 24.31 | 24.60 | 24.30 | 24.57 | 24.48 | 1.91% | 183,545 |
| Mar 19, 2026 | 24.23 | 24.24 | 24.03 | 24.11 | 24.02 | -0.54% | 105,458 |
| Mar 18, 2026 | 24.14 | 24.26 | 24.11 | 24.24 | 24.15 | 0.54% | 124,304 |
| Mar 17, 2026 | 24.13 | 24.14 | 24.08 | 24.11 | 24.02 | -0.33% | 62,043 |
| Mar 16, 2026 | 24.19 | 24.24 | 24.14 | 24.19 | 24.10 | -0.66% | 851,259 |
| Mar 13, 2026 | 24.24 | 24.37 | 24.19 | 24.35 | 24.26 | 0.58% | 136,859 |
| Mar 12, 2026 | 24.25 | 24.26 | 24.15 | 24.21 | 24.12 | 0.21% | 129,517 |
| Mar 11, 2026 | 24.00 | 24.18 | 24.00 | 24.16 | 24.07 | 1.34% | 242,551 |
| Mar 10, 2026 | 23.71 | 23.86 | 23.69 | 23.84 | 23.75 | 1.02% | 109,067 |