ProShares UltraShort 20+ Year Treasury (TBT)
NYSEARCA: TBT · Real-Time Price · USD
32.82
-0.17 (-0.52%)
At close: Feb 24, 2026, 4:00 PM EST
32.82
0.00 (0.00%)
After-hours: Feb 24, 2026, 6:30 PM EST
TBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 32.82 | 32.97 | 32.77 | 32.82 | - | -0.52% | 233,291 |
| Feb 23, 2026 | 33.13 | 33.14 | 32.77 | 32.99 | 32.99 | -0.51% | 288,260 |
| Feb 20, 2026 | 32.99 | 33.54 | 32.99 | 33.16 | 33.16 | 0.39% | 336,941 |
| Feb 19, 2026 | 33.21 | 33.22 | 32.96 | 33.03 | 33.03 | -0.36% | 283,734 |
| Feb 18, 2026 | 32.97 | 33.15 | 32.87 | 33.15 | 33.15 | 0.88% | 272,683 |
| Feb 17, 2026 | 32.78 | 32.92 | 32.67 | 32.86 | 32.86 | -0.48% | 337,326 |
| Feb 13, 2026 | 33.00 | 33.07 | 32.87 | 33.02 | 33.02 | -0.66% | 657,676 |
| Feb 12, 2026 | 33.96 | 33.96 | 33.22 | 33.24 | 33.24 | -2.75% | 407,878 |
| Feb 11, 2026 | 34.21 | 34.27 | 33.87 | 34.18 | 34.18 | 1.06% | 269,427 |
| Feb 10, 2026 | 34.04 | 34.04 | 33.80 | 33.82 | 33.82 | -2.28% | 376,843 |
| Feb 9, 2026 | 34.83 | 34.99 | 34.56 | 34.61 | 34.61 | -0.03% | 231,500 |
| Feb 6, 2026 | 34.64 | 34.84 | 34.59 | 34.62 | 34.62 | - | 341,180 |
| Feb 5, 2026 | 35.00 | 35.17 | 34.59 | 34.62 | 34.62 | -2.09% | 838,836 |
| Feb 4, 2026 | 35.27 | 35.41 | 35.17 | 35.36 | 35.36 | 0.60% | 186,116 |
| Feb 3, 2026 | 35.41 | 35.44 | 35.14 | 35.15 | 35.15 | -0.40% | 244,718 |
| Feb 2, 2026 | 34.94 | 35.32 | 34.93 | 35.29 | 35.29 | 0.51% | 466,807 |
| Jan 30, 2026 | 34.94 | 35.11 | 34.78 | 35.11 | 35.11 | 1.15% | 358,655 |
| Jan 29, 2026 | 35.09 | 35.14 | 34.62 | 34.71 | 34.71 | -0.06% | 500,255 |
| Jan 28, 2026 | 34.80 | 34.94 | 34.67 | 34.73 | 34.73 | 0.40% | 297,790 |
| Jan 27, 2026 | 34.32 | 34.64 | 34.22 | 34.59 | 34.59 | 1.35% | 326,579 |
| Jan 26, 2026 | 34.08 | 34.21 | 33.99 | 34.13 | 34.13 | -0.87% | 616,266 |
| Jan 23, 2026 | 34.50 | 34.76 | 34.35 | 34.43 | 34.43 | -0.46% | 400,024 |
| Jan 22, 2026 | 34.95 | 35.02 | 34.54 | 34.59 | 34.59 | -0.83% | 480,671 |
| Jan 21, 2026 | 35.31 | 35.45 | 34.75 | 34.88 | 34.88 | -1.55% | 695,378 |
| Jan 20, 2026 | 35.45 | 35.53 | 35.16 | 35.43 | 35.43 | 2.64% | 1,030,196 |
| Jan 16, 2026 | 34.26 | 34.58 | 34.12 | 34.52 | 34.52 | 1.38% | 284,194 |
| Jan 15, 2026 | 33.84 | 34.07 | 33.81 | 34.05 | 34.05 | 0.06% | 223,661 |
| Jan 14, 2026 | 34.39 | 34.39 | 33.98 | 34.03 | 34.03 | -1.28% | 276,874 |
| Jan 13, 2026 | 34.36 | 34.66 | 34.36 | 34.47 | 34.47 | -0.26% | 211,271 |
| Jan 12, 2026 | 34.68 | 34.77 | 34.38 | 34.56 | 34.56 | 0.76% | 197,524 |
| Jan 9, 2026 | 34.83 | 34.96 | 34.29 | 34.30 | 34.30 | -1.44% | 311,076 |
| Jan 8, 2026 | 34.79 | 34.86 | 34.63 | 34.80 | 34.80 | 1.16% | 156,536 |
| Jan 7, 2026 | 34.38 | 34.66 | 34.27 | 34.40 | 34.40 | -1.26% | 324,666 |
| Jan 6, 2026 | 34.93 | 35.14 | 34.80 | 34.84 | 34.84 | 0.40% | 363,576 |
| Jan 5, 2026 | 34.91 | 34.94 | 34.63 | 34.70 | 34.70 | -0.60% | 380,530 |
| Jan 2, 2026 | 34.64 | 34.93 | 34.02 | 34.91 | 34.91 | -0.09% | 436,144 |
| Dec 31, 2025 | 34.46 | 34.94 | 34.31 | 34.94 | 34.94 | 1.81% | 286,839 |
| Dec 30, 2025 | 34.43 | 34.45 | 34.18 | 34.32 | 34.32 | 0.44% | 243,213 |
| Dec 29, 2025 | 34.25 | 34.35 | 34.14 | 34.17 | 34.17 | -0.61% | 121,144 |
| Dec 26, 2025 | 34.10 | 34.49 | 34.07 | 34.38 | 34.38 | 0.64% | 229,781 |
| Dec 24, 2025 | 34.33 | 34.44 | 34.11 | 34.16 | 34.16 | -1.70% | 244,994 |
| Dec 23, 2025 | 35.22 | 35.23 | 34.75 | 34.75 | 34.44 | -0.63% | 409,453 |
| Dec 22, 2025 | 34.90 | 35.03 | 34.88 | 34.97 | 34.66 | 0.34% | 240,057 |
| Dec 19, 2025 | 34.76 | 34.89 | 34.63 | 34.85 | 34.54 | 0.99% | 283,144 |
| Dec 18, 2025 | 34.58 | 34.62 | 34.38 | 34.51 | 34.20 | -0.92% | 243,221 |
| Dec 17, 2025 | 34.98 | 34.98 | 34.69 | 34.83 | 34.52 | 0.40% | 251,324 |
| Dec 16, 2025 | 35.30 | 35.32 | 34.69 | 34.69 | 34.38 | -1.34% | 298,742 |
| Dec 15, 2025 | 34.90 | 35.16 | 34.75 | 35.16 | 34.85 | 0.20% | 369,917 |
| Dec 12, 2025 | 35.16 | 35.31 | 35.08 | 35.09 | 34.78 | 1.45% | 351,135 |
| Dec 11, 2025 | 34.12 | 34.59 | 33.99 | 34.59 | 34.28 | 0.44% | 289,317 |