ProShares UltraShort 20+ Year Treasury (TBT)
NYSEARCA: TBT · Real-Time Price · USD
39.51
0.00 (0.00%)
At close: Sep 11, 2026, 4:00 PM EDT
39.60
+0.09 (0.23%)
After-hours: Sep 11, 2026, 8:00 PM EDT
TBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 39.04 | 39.55 | 38.86 | 39.51 | 39.51 | - | 374,966 |
| Sep 10, 2026 | 39.34 | 39.67 | 38.98 | 39.51 | 39.51 | 2.20% | 384,035 |
| Sep 9, 2026 | 38.11 | 38.94 | 38.08 | 38.66 | 38.66 | 1.26% | 302,604 |
| Sep 8, 2026 | 37.97 | 38.42 | 37.94 | 38.18 | 38.18 | - | 72,236 |
| Sep 4, 2026 | 38.08 | 38.18 | 37.86 | 38.18 | 38.18 | -0.21% | 93,080 |
| Sep 3, 2026 | 38.02 | 38.28 | 37.91 | 38.26 | 38.26 | -1.21% | 203,296 |
| Sep 2, 2026 | 38.34 | 38.73 | 38.22 | 38.73 | 38.73 | 0.68% | 218,466 |
| Sep 1, 2026 | 38.39 | 38.52 | 37.96 | 38.47 | 38.47 | 0.84% | 231,497 |
| Aug 31, 2026 | 38.18 | 38.44 | 38.11 | 38.15 | 38.15 | 1.01% | 202,858 |
| Aug 28, 2026 | 37.54 | 37.87 | 37.08 | 37.77 | 37.77 | 0.85% | 268,521 |
| Aug 27, 2026 | 37.37 | 37.63 | 37.30 | 37.45 | 37.45 | 0.29% | 55,025 |
| Aug 26, 2026 | 37.28 | 37.54 | 37.28 | 37.34 | 37.34 | 0.43% | 207,948 |
| Aug 25, 2026 | 37.43 | 37.59 | 37.15 | 37.18 | 37.18 | -2.24% | 267,141 |
| Aug 24, 2026 | 38.10 | 38.11 | 37.70 | 38.03 | 38.03 | -1.22% | 351,307 |
| Aug 21, 2026 | 38.28 | 38.61 | 38.23 | 38.50 | 38.50 | 0.97% | 213,590 |
| Aug 20, 2026 | 38.17 | 38.36 | 37.79 | 38.13 | 38.13 | 1.52% | 269,215 |
| Aug 19, 2026 | 37.75 | 37.93 | 37.52 | 37.56 | 37.56 | -3.40% | 492,637 |
| Aug 18, 2026 | 39.25 | 39.32 | 38.71 | 38.88 | 38.88 | -0.54% | 582,133 |
| Aug 17, 2026 | 38.75 | 39.18 | 38.67 | 39.09 | 39.09 | 1.59% | 191,330 |
| Aug 14, 2026 | 38.28 | 38.67 | 38.14 | 38.48 | 38.48 | 1.40% | 258,188 |
| Aug 13, 2026 | 37.93 | 38.02 | 37.54 | 37.95 | 37.95 | -1.20% | 149,489 |
| Aug 12, 2026 | 38.01 | 38.42 | 38.01 | 38.41 | 38.41 | 0.31% | 89,289 |
| Aug 11, 2026 | 38.15 | 38.35 | 38.01 | 38.29 | 38.29 | -0.42% | 419,205 |
| Aug 10, 2026 | 38.03 | 38.45 | 38.02 | 38.45 | 38.45 | 1.64% | 242,632 |
| Aug 7, 2026 | 37.70 | 38.00 | 37.57 | 37.83 | 37.83 | -0.66% | 229,583 |
| Aug 6, 2026 | 37.77 | 38.13 | 37.62 | 38.08 | 38.08 | 1.49% | 154,392 |
| Aug 5, 2026 | 37.53 | 37.74 | 37.33 | 37.52 | 37.52 | -0.24% | 143,340 |
| Aug 4, 2026 | 37.81 | 37.90 | 37.53 | 37.61 | 37.61 | -1.47% | 332,058 |
| Aug 3, 2026 | 38.19 | 38.49 | 38.06 | 38.17 | 38.17 | -0.73% | 547,995 |
| Jul 31, 2026 | 38.26 | 38.80 | 38.26 | 38.45 | 38.45 | 1.34% | 386,804 |
| Jul 30, 2026 | 38.00 | 38.30 | 37.85 | 37.94 | 37.94 | -0.08% | 213,541 |
| Jul 29, 2026 | 36.72 | 37.97 | 36.72 | 37.97 | 37.97 | 3.71% | 363,799 |
| Jul 28, 2026 | 37.00 | 37.07 | 36.61 | 36.61 | 36.61 | -1.69% | 395,736 |
| Jul 27, 2026 | 37.11 | 37.36 | 36.98 | 37.24 | 37.24 | -0.43% | 360,761 |
| Jul 24, 2026 | 37.44 | 37.53 | 37.14 | 37.40 | 37.40 | -0.40% | 186,751 |
| Jul 23, 2026 | 37.80 | 37.80 | 37.43 | 37.55 | 37.55 | 0.54% | 243,126 |
| Jul 22, 2026 | 37.18 | 37.43 | 37.04 | 37.35 | 37.35 | 0.48% | 331,548 |
| Jul 21, 2026 | 37.10 | 37.36 | 37.05 | 37.17 | 37.17 | 0.68% | 142,474 |
| Jul 20, 2026 | 36.58 | 37.04 | 36.53 | 36.92 | 36.92 | 1.62% | 277,138 |
| Jul 17, 2026 | 36.33 | 36.39 | 36.02 | 36.33 | 36.33 | -0.90% | 443,295 |
| Jul 16, 2026 | 36.88 | 36.97 | 36.62 | 36.66 | 36.66 | 0.19% | 200,568 |
| Jul 15, 2026 | 36.74 | 36.74 | 36.44 | 36.59 | 36.59 | -0.16% | 233,517 |
| Jul 14, 2026 | 36.56 | 36.75 | 36.36 | 36.65 | 36.65 | -0.41% | 383,703 |
| Jul 13, 2026 | 36.53 | 36.81 | 36.51 | 36.80 | 36.80 | 1.35% | 248,488 |
| Jul 10, 2026 | 36.26 | 36.48 | 36.20 | 36.31 | 36.31 | 0.03% | 176,923 |
| Jul 9, 2026 | 36.48 | 36.48 | 36.13 | 36.30 | 36.30 | -0.22% | 307,090 |
| Jul 8, 2026 | 36.40 | 36.67 | 36.32 | 36.38 | 36.38 | 0.39% | 568,755 |
| Jul 7, 2026 | 35.77 | 36.24 | 35.60 | 36.24 | 36.24 | 2.23% | 313,627 |
| Jul 6, 2026 | 35.44 | 35.73 | 35.44 | 35.45 | 35.45 | 0.25% | 199,565 |
| Jul 2, 2026 | 35.50 | 35.51 | 35.19 | 35.36 | 35.36 | -0.03% | 704,036 |