Proshares Short 20+ Year Treasury (TBF)
NYSEARCA: TBF · Real-Time Price · USD
24.36
-0.02 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
24.36
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
TBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 110,243 |
| 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% | 122,010 |
| 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% | 190,400 |
| 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% | 108,547 |
| 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% | 149,637 |
| 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% | 215,027 |
| 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 |
| Mar 9, 2026 | 23.87 | 23.87 | 23.58 | 23.60 | 23.51 | -0.84% | 130,186 |
| Mar 6, 2026 | 23.83 | 23.92 | 23.67 | 23.80 | 23.71 | 0.46% | 130,787 |
| Mar 5, 2026 | 23.76 | 23.79 | 23.66 | 23.69 | 23.60 | 0.36% | 88,287 |
| Mar 4, 2026 | 23.58 | 23.62 | 23.54 | 23.61 | 23.52 | 0.28% | 48,779 |
| Mar 3, 2026 | 23.64 | 23.66 | 23.47 | 23.54 | 23.45 | 0.34% | 130,511 |
| Mar 2, 2026 | 23.37 | 23.55 | 23.37 | 23.46 | 23.37 | 0.77% | 124,852 |
| Feb 27, 2026 | 23.28 | 23.30 | 23.24 | 23.28 | 23.19 | -0.43% | 69,126 |
| Feb 26, 2026 | 23.43 | 23.43 | 23.36 | 23.38 | 23.29 | -0.43% | 56,373 |
| Feb 25, 2026 | 23.51 | 23.51 | 23.43 | 23.48 | 23.39 | 0.04% | 32,410 |
| Feb 24, 2026 | 23.46 | 23.50 | 23.43 | 23.47 | 23.38 | -0.17% | 18,005 |
| Feb 23, 2026 | 23.56 | 23.56 | 23.44 | 23.51 | 23.42 | -0.21% | 61,715 |
| Feb 20, 2026 | 23.52 | 23.70 | 23.51 | 23.56 | 23.47 | 0.26% | 133,374 |
| Feb 19, 2026 | 23.59 | 23.59 | 23.50 | 23.50 | 23.41 | -0.25% | 46,230 |
| Feb 18, 2026 | 23.49 | 23.56 | 23.47 | 23.56 | 23.47 | 0.49% | 65,150 |
| Feb 17, 2026 | 23.43 | 23.47 | 23.39 | 23.45 | 23.36 | -0.11% | 96,802 |