ProShares UltraShort 20+ Year Treasury (TBT)
NYSEARCA: TBT · Real-Time Price · USD
36.33
+0.03 (0.08%)
At close: May 9, 2025, 4:00 PM
36.33
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
TBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 36.30 | 36.38 | 36.04 | 36.33 | 36.33 | 0.08% | 122,328 |
| May 8, 2025 | 35.40 | 36.48 | 35.35 | 36.30 | 36.30 | 2.22% | 240,862 |
| May 7, 2025 | 35.64 | 35.77 | 35.33 | 35.51 | 35.51 | -1.03% | 265,990 |
| May 6, 2025 | 36.48 | 36.59 | 35.75 | 35.88 | 35.88 | -0.61% | 389,966 |
| May 5, 2025 | 35.99 | 36.39 | 35.85 | 36.10 | 36.10 | 1.35% | 164,141 |
| May 2, 2025 | 35.71 | 35.81 | 35.31 | 35.62 | 35.62 | 2.03% | 569,888 |
| May 1, 2025 | 34.41 | 35.24 | 34.41 | 34.91 | 34.91 | 1.45% | 296,101 |
| Apr 30, 2025 | 34.15 | 34.61 | 34.03 | 34.41 | 34.41 | 1.24% | 356,563 |
| Apr 29, 2025 | 34.60 | 34.60 | 33.97 | 33.99 | 33.99 | -1.62% | 282,864 |
| Apr 28, 2025 | 35.19 | 35.19 | 34.46 | 34.55 | 34.55 | -1.34% | 651,629 |
| Apr 25, 2025 | 34.79 | 35.50 | 34.77 | 35.02 | 35.02 | -0.99% | 190,199 |
| Apr 24, 2025 | 35.52 | 35.82 | 35.36 | 35.37 | 35.37 | -2.13% | 310,419 |
| Apr 23, 2025 | 34.84 | 36.34 | 34.75 | 36.14 | 36.14 | -1.95% | 662,389 |
| Apr 22, 2025 | 36.59 | 36.96 | 36.43 | 36.86 | 36.86 | -1.18% | 362,451 |
| Apr 21, 2025 | 36.85 | 37.30 | 36.39 | 37.30 | 37.30 | 3.52% | 530,145 |
| Apr 17, 2025 | 35.57 | 36.27 | 35.46 | 36.03 | 36.03 | 1.92% | 406,734 |
| Apr 16, 2025 | 35.87 | 36.14 | 35.19 | 35.35 | 35.35 | -1.20% | 434,997 |
| Apr 15, 2025 | 36.37 | 36.37 | 35.46 | 35.78 | 35.78 | -0.75% | 294,398 |
| Apr 14, 2025 | 36.00 | 36.60 | 35.72 | 36.05 | 36.05 | -1.31% | 595,917 |
| Apr 11, 2025 | 37.32 | 38.15 | 36.02 | 36.53 | 36.53 | -0.92% | 779,017 |
| Apr 10, 2025 | 35.98 | 36.91 | 35.46 | 36.87 | 36.87 | 5.01% | 1,652,400 |
| Apr 9, 2025 | 36.31 | 37.28 | 34.62 | 35.11 | 35.11 | -0.43% | 3,473,319 |
| Apr 8, 2025 | 34.27 | 35.36 | 33.95 | 35.26 | 35.26 | 4.38% | 1,058,979 |
| Apr 7, 2025 | 32.52 | 34.13 | 32.50 | 33.78 | 33.78 | 5.56% | 1,846,015 |
| Apr 4, 2025 | 31.62 | 32.00 | 31.17 | 32.00 | 32.00 | -2.14% | 1,741,846 |
| Apr 3, 2025 | 32.34 | 32.74 | 32.12 | 32.70 | 32.70 | -1.18% | 642,905 |
| Apr 2, 2025 | 32.50 | 33.63 | 32.32 | 33.09 | 33.09 | 0.21% | 408,767 |
| Apr 1, 2025 | 33.08 | 33.23 | 32.72 | 33.02 | 33.02 | -1.87% | 339,932 |
| Mar 31, 2025 | 33.46 | 34.10 | 33.25 | 33.65 | 33.65 | -1.78% | 1,072,387 |
| Mar 28, 2025 | 34.38 | 34.75 | 34.10 | 34.26 | 34.26 | -2.67% | 297,568 |
| Mar 27, 2025 | 35.16 | 35.42 | 35.14 | 35.20 | 35.20 | 0.69% | 374,295 |
| Mar 26, 2025 | 35.00 | 35.05 | 34.69 | 34.96 | 34.96 | 0.52% | 193,731 |
| Mar 25, 2025 | 34.94 | 34.97 | 34.54 | 34.78 | 34.53 | -0.06% | 125,336 |
| Mar 24, 2025 | 34.37 | 34.83 | 34.37 | 34.80 | 34.55 | 2.20% | 394,904 |
| Mar 21, 2025 | 33.56 | 34.10 | 33.53 | 34.05 | 33.80 | 1.34% | 110,539 |
| Mar 20, 2025 | 33.00 | 33.69 | 32.85 | 33.60 | 33.36 | -0.24% | 717,614 |
| Mar 19, 2025 | 33.96 | 34.26 | 33.63 | 33.68 | 33.44 | -0.74% | 147,457 |
| Mar 18, 2025 | 34.49 | 34.49 | 33.79 | 33.93 | 33.68 | -0.35% | 1,459,088 |
| Mar 17, 2025 | 33.93 | 34.22 | 33.65 | 34.05 | 33.80 | -0.99% | 391,271 |
| Mar 14, 2025 | 34.40 | 34.65 | 34.23 | 34.39 | 34.14 | 1.18% | 650,249 |
| Mar 13, 2025 | 34.87 | 34.98 | 33.95 | 33.99 | 33.74 | -1.73% | 635,490 |
| Mar 12, 2025 | 34.50 | 34.64 | 34.21 | 34.59 | 34.34 | 1.20% | 522,852 |
| Mar 11, 2025 | 33.67 | 34.35 | 33.38 | 34.18 | 33.93 | 1.64% | 788,759 |
| Mar 10, 2025 | 33.59 | 33.78 | 33.26 | 33.63 | 33.39 | -2.21% | 485,202 |
| Mar 7, 2025 | 33.53 | 34.46 | 33.52 | 34.39 | 34.14 | 0.76% | 612,013 |
| Mar 6, 2025 | 34.10 | 34.63 | 33.84 | 34.13 | 33.88 | 0.71% | 462,539 |
| Mar 5, 2025 | 33.31 | 33.97 | 33.11 | 33.89 | 33.65 | 1.74% | 392,462 |
| Mar 4, 2025 | 32.55 | 33.46 | 32.42 | 33.31 | 33.07 | 2.46% | 865,896 |
| Mar 3, 2025 | 33.32 | 33.38 | 32.47 | 32.51 | 32.28 | -1.13% | 1,220,304 |
| Feb 28, 2025 | 33.27 | 33.55 | 32.81 | 32.88 | 32.64 | -2.35% | 666,989 |