ProShares UltraShort 20+ Year Treasury (TBT)
NYSEARCA: TBT · Real-Time Price · USD
34.55
-1.08 (-3.03%)
At close: Sep 5, 2025, 4:00 PM
34.55
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
TBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.79 | 34.86 | 34.51 | 34.55 | - | -3.03% | 1,023,952 |
| Sep 4, 2025 | 35.78 | 36.12 | 35.61 | 35.63 | 35.63 | -1.41% | 1,049,106 |
| Sep 3, 2025 | 36.71 | 36.71 | 35.92 | 36.14 | 36.14 | -2.17% | 486,711 |
| Sep 2, 2025 | 36.80 | 37.05 | 36.76 | 36.94 | 36.94 | 1.54% | 467,906 |
| Aug 29, 2025 | 36.20 | 36.50 | 36.16 | 36.38 | 36.38 | 1.71% | 359,951 |
| Aug 28, 2025 | 36.17 | 36.30 | 35.77 | 35.77 | 35.77 | -1.60% | 403,549 |
| Aug 27, 2025 | 36.75 | 36.87 | 36.32 | 36.35 | 36.35 | 0.36% | 353,249 |
| Aug 26, 2025 | 36.37 | 36.65 | 36.20 | 36.22 | 36.22 | 0.33% | 284,487 |
| Aug 25, 2025 | 36.19 | 36.29 | 35.96 | 36.10 | 36.10 | 0.33% | 446,903 |
| Aug 22, 2025 | 36.12 | 36.21 | 35.73 | 35.98 | 35.98 | -1.24% | 744,740 |
| Aug 21, 2025 | 36.29 | 36.70 | 36.27 | 36.43 | 36.43 | 0.91% | 258,099 |
| Aug 20, 2025 | 36.32 | 36.32 | 35.97 | 36.10 | 36.10 | -0.19% | 451,547 |
| Aug 19, 2025 | 36.42 | 36.42 | 36.15 | 36.17 | 36.17 | -1.34% | 212,160 |
| Aug 18, 2025 | 36.32 | 36.81 | 36.32 | 36.66 | 36.66 | 0.71% | 334,040 |
| Aug 15, 2025 | 36.20 | 36.54 | 36.11 | 36.40 | 36.40 | 1.36% | 351,282 |
| Aug 14, 2025 | 35.47 | 35.98 | 35.47 | 35.91 | 35.91 | 1.70% | 670,552 |
| Aug 13, 2025 | 35.54 | 35.54 | 35.22 | 35.31 | 35.31 | -1.73% | 601,884 |
| Aug 12, 2025 | 35.93 | 36.23 | 35.91 | 35.93 | 35.93 | 1.04% | 293,441 |
| Aug 11, 2025 | 35.40 | 35.64 | 35.33 | 35.56 | 35.56 | -0.08% | 172,407 |
| Aug 8, 2025 | 35.55 | 35.72 | 35.55 | 35.59 | 35.59 | 0.71% | 232,449 |
| Aug 7, 2025 | 35.13 | 35.34 | 34.83 | 35.34 | 35.34 | 0.34% | 349,176 |
| Aug 6, 2025 | 35.19 | 35.88 | 34.97 | 35.22 | 35.22 | 1.44% | 460,236 |
| Aug 5, 2025 | 35.12 | 35.18 | 34.65 | 34.72 | 34.72 | -0.83% | 457,884 |
| Aug 4, 2025 | 35.00 | 35.27 | 34.88 | 35.01 | 35.01 | -0.20% | 311,337 |
| Aug 1, 2025 | 35.32 | 35.39 | 35.05 | 35.08 | 35.08 | -2.85% | 882,694 |
| Jul 31, 2025 | 35.96 | 36.16 | 35.73 | 36.11 | 36.11 | -0.58% | 218,592 |
| Jul 30, 2025 | 36.25 | 36.39 | 36.10 | 36.32 | 36.32 | 1.54% | 179,857 |
| Jul 29, 2025 | 36.74 | 36.74 | 35.77 | 35.77 | 35.77 | -3.38% | 269,168 |
| Jul 28, 2025 | 36.96 | 37.07 | 36.75 | 37.02 | 37.02 | 1.34% | 201,931 |
| Jul 25, 2025 | 37.07 | 37.12 | 36.52 | 36.53 | 36.53 | -1.22% | 218,234 |
| Jul 24, 2025 | 37.24 | 37.25 | 36.68 | 36.98 | 36.98 | 0.46% | 555,173 |
| Jul 23, 2025 | 36.79 | 37.02 | 36.69 | 36.81 | 36.81 | 1.02% | 200,535 |
| Jul 22, 2025 | 36.68 | 36.74 | 36.20 | 36.44 | 36.44 | -1.27% | 440,523 |
| Jul 21, 2025 | 36.60 | 36.91 | 36.38 | 36.91 | 36.91 | -1.47% | 424,494 |
| Jul 18, 2025 | 37.31 | 37.63 | 37.31 | 37.46 | 37.46 | -0.29% | 275,488 |
| Jul 17, 2025 | 37.53 | 37.69 | 37.24 | 37.57 | 37.57 | -0.03% | 135,805 |
| Jul 16, 2025 | 37.42 | 38.37 | 37.08 | 37.58 | 37.58 | -0.21% | 1,155,028 |
| Jul 15, 2025 | 36.87 | 37.74 | 36.87 | 37.66 | 37.66 | 1.43% | 515,769 |
| Jul 14, 2025 | 37.18 | 37.36 | 36.89 | 37.13 | 37.13 | 0.38% | 292,132 |
| Jul 11, 2025 | 36.57 | 37.07 | 36.55 | 36.99 | 36.99 | 2.95% | 403,056 |
| Jul 10, 2025 | 36.02 | 36.31 | 35.85 | 35.93 | 35.93 | 0.14% | 382,651 |
| Jul 9, 2025 | 36.64 | 36.64 | 35.88 | 35.88 | 35.88 | -2.15% | 387,218 |
| Jul 8, 2025 | 37.12 | 37.23 | 36.67 | 36.67 | 36.67 | 0.16% | 515,202 |
| Jul 7, 2025 | 36.25 | 36.81 | 36.25 | 36.61 | 36.61 | 1.98% | 439,371 |
| Jul 3, 2025 | 35.77 | 35.99 | 35.66 | 35.90 | 35.90 | 1.36% | 343,899 |
| Jul 2, 2025 | 35.68 | 35.77 | 35.39 | 35.42 | 35.42 | 1.23% | 347,079 |
| Jul 1, 2025 | 34.83 | 35.29 | 34.78 | 34.99 | 34.99 | -0.26% | 568,555 |
| Jun 30, 2025 | 35.38 | 35.61 | 34.94 | 35.08 | 35.08 | -2.01% | 359,556 |
| Jun 27, 2025 | 35.60 | 35.88 | 35.16 | 35.80 | 35.80 | 1.36% | 269,149 |
| Jun 26, 2025 | 35.67 | 35.88 | 35.28 | 35.32 | 35.32 | -1.09% | 250,429 |