ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
72.71
-2.74 (-3.63%)
Feb 21, 2025, 3:50 PM EST - Market closed
TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 74.57 | 74.57 | 72.12 | 72.71 | 72.71 | -3.63% | 6,156 |
| Feb 20, 2025 | 73.27 | 75.45 | 73.27 | 75.45 | 75.45 | -0.75% | 4,189 |
| Feb 19, 2025 | 76.88 | 76.95 | 76.03 | 76.03 | 76.03 | -0.66% | 789 |
| Feb 18, 2025 | 75.59 | 76.53 | 74.69 | 76.53 | 76.53 | 1.59% | 4,117 |
| Feb 14, 2025 | 73.07 | 75.33 | 72.50 | 75.33 | 75.33 | 0.68% | 2,867 |
| Feb 13, 2025 | 76.05 | 76.45 | 74.46 | 74.82 | 74.82 | -5.02% | 5,248 |
| Feb 12, 2025 | 79.22 | 79.61 | 78.15 | 78.77 | 78.77 | 3.94% | 6,495 |
| Feb 11, 2025 | 75.21 | 75.79 | 75.21 | 75.79 | 75.79 | 1.81% | 1,439 |
| Feb 10, 2025 | 73.20 | 74.52 | 72.74 | 74.44 | 74.44 | 1.32% | 3,353 |
| Feb 7, 2025 | 73.51 | 74.03 | 73.38 | 73.47 | 73.47 | 2.26% | 4,080 |
| Feb 6, 2025 | 71.79 | 72.45 | 71.44 | 71.84 | 71.84 | -0.26% | 6,071 |
| Feb 5, 2025 | 72.78 | 73.18 | 71.31 | 72.03 | 72.03 | -4.58% | 14,340 |
| Feb 4, 2025 | 77.82 | 77.82 | 75.47 | 75.49 | 75.49 | -2.17% | 7,944 |
| Feb 3, 2025 | 75.33 | 80.61 | 73.63 | 77.16 | 77.16 | -1.00% | 13,556 |
| Jan 31, 2025 | 75.98 | 78.96 | 75.61 | 77.94 | 77.94 | 1.83% | 10,648 |
| Jan 30, 2025 | 76.04 | 76.82 | 73.26 | 76.54 | 76.54 | -1.00% | 3,027 |
| Jan 29, 2025 | 76.28 | 78.55 | 76.24 | 77.31 | 77.31 | 0.83% | 5,268 |
| Jan 28, 2025 | 77.97 | 78.06 | 76.65 | 76.68 | 76.68 | 0.32% | 6,104 |
| Jan 27, 2025 | 77.31 | 77.51 | 76.33 | 76.43 | 76.43 | -3.79% | 5,173 |
| Jan 24, 2025 | 80.83 | 81.30 | 79.44 | 79.44 | 79.44 | -1.14% | 8,551 |
| Jan 23, 2025 | 81.17 | 81.17 | 80.23 | 80.35 | 80.35 | 2.19% | 5,603 |
| Jan 22, 2025 | 77.84 | 79.05 | 77.64 | 78.63 | 78.63 | 1.62% | 8,873 |
| Jan 21, 2025 | 77.60 | 78.30 | 77.07 | 77.37 | 77.37 | -2.74% | 144,134 |
| Jan 17, 2025 | 78.68 | 79.55 | 78.68 | 79.55 | 79.55 | -0.17% | 5,153 |
| Jan 16, 2025 | 80.94 | 81.36 | 79.11 | 79.69 | 79.69 | -1.22% | 6,275 |
| Jan 15, 2025 | 80.71 | 81.23 | 79.80 | 80.67 | 80.67 | -5.32% | 14,012 |
| Jan 14, 2025 | 85.25 | 86.09 | 84.83 | 85.20 | 85.20 | 0.70% | 7,479 |
| Jan 13, 2025 | 84.38 | 85.49 | 84.18 | 84.61 | 84.61 | 0.45% | 12,330 |
| Jan 10, 2025 | 84.99 | 85.57 | 83.36 | 84.23 | 84.23 | 2.15% | 7,254 |
| Jan 8, 2025 | 84.25 | 84.66 | 82.18 | 82.46 | 82.46 | -0.26% | 11,101 |
| Jan 7, 2025 | 80.94 | 82.97 | 80.77 | 82.67 | 82.67 | 3.96% | 12,974 |
| Jan 6, 2025 | 79.57 | 80.47 | 79.47 | 79.52 | 79.52 | 0.63% | 8,309 |
| Jan 3, 2025 | 77.72 | 79.07 | 76.93 | 79.03 | 79.03 | 1.23% | 1,311 |
| Jan 2, 2025 | 76.92 | 78.74 | 76.75 | 78.07 | 78.07 | -2.38% | 50,034 |
| Dec 31, 2024 | 76.17 | 80.00 | 74.59 | 79.97 | 79.97 | 4.79% | 6,728 |
| Dec 30, 2024 | 76.31 | 77.69 | 76.31 | 76.31 | 76.31 | -3.53% | 8,402 |
| Dec 27, 2024 | 78.55 | 79.45 | 77.84 | 79.10 | 79.10 | 2.50% | 3,272 |
| Dec 26, 2024 | 78.73 | 79.00 | 77.07 | 77.18 | 77.18 | -0.08% | 5,808 |
| Dec 24, 2024 | 79.22 | 79.22 | 77.24 | 77.24 | 77.24 | -0.76% | 2,550 |
| Dec 23, 2024 | 76.12 | 78.00 | 76.11 | 77.84 | 77.84 | -1.86% | 5,710 |
| Dec 20, 2024 | 78.52 | 79.38 | 77.75 | 79.31 | 75.91 | -1.06% | 19,336 |
| Dec 19, 2024 | 79.95 | 81.32 | 78.97 | 80.16 | 76.73 | 4.22% | 26,816 |
| Dec 18, 2024 | 75.54 | 76.92 | 74.71 | 76.91 | 73.62 | 3.53% | 9,055 |
| Dec 17, 2024 | 74.12 | 74.47 | 73.73 | 74.29 | 71.11 | -0.66% | 9,709 |
| Dec 16, 2024 | 74.70 | 75.46 | 74.58 | 74.78 | 71.58 | -0.57% | 8,116 |
| Dec 13, 2024 | 74.14 | 75.36 | 73.95 | 75.21 | 71.99 | 2.62% | 9,101 |
| Dec 12, 2024 | 71.66 | 73.34 | 71.66 | 73.29 | 70.15 | 3.85% | 8,539 |
| Dec 11, 2024 | 68.57 | 70.57 | 68.55 | 70.57 | 67.55 | 2.95% | 3,473 |
| Dec 10, 2024 | 68.60 | 68.70 | 68.17 | 68.55 | 65.61 | 1.58% | 4,544 |
| Dec 9, 2024 | 66.99 | 67.54 | 66.73 | 67.48 | 64.59 | 2.73% | 19,025 |
| Dec 6, 2024 | 65.07 | 66.14 | 64.36 | 65.69 | 62.87 | -0.43% | 7,237 |
| Dec 5, 2024 | 66.81 | 66.81 | 65.60 | 65.97 | 63.15 | -0.27% | 3,362 |
| Dec 4, 2024 | 69.22 | 69.22 | 66.15 | 66.15 | 63.32 | -3.27% | 6,419 |
| Dec 3, 2024 | 66.74 | 68.39 | 66.08 | 68.39 | 65.46 | 2.33% | 4,177 |
| Dec 2, 2024 | 66.28 | 69.06 | 65.61 | 66.83 | 63.97 | -1.09% | 7,099 |
| Nov 29, 2024 | 67.22 | 68.09 | 67.22 | 67.56 | 64.67 | -2.74% | 10,695 |
| Nov 27, 2024 | 69.46 | 69.67 | 68.50 | 69.46 | 66.49 | -1.83% | 6,548 |
| Nov 26, 2024 | 71.42 | 71.88 | 70.75 | 70.75 | 67.73 | 1.18% | 12,019 |
| Nov 25, 2024 | 71.10 | 71.50 | 69.67 | 69.93 | 66.94 | -7.31% | 7,899 |
| Nov 22, 2024 | 75.49 | 75.49 | 75.07 | 75.44 | 72.21 | -0.54% | 2,512 |
| Nov 21, 2024 | 75.72 | 76.00 | 75.72 | 75.85 | 72.60 | 0.88% | 1,520 |
| Nov 20, 2024 | 75.82 | 75.93 | 74.82 | 75.19 | 71.97 | 0.68% | 4,711 |
| Nov 19, 2024 | 74.16 | 74.74 | 73.77 | 74.68 | 71.49 | -1.64% | 8,897 |
| Nov 18, 2024 | 77.15 | 77.84 | 75.03 | 75.93 | 72.68 | -0.46% | 9,363 |
| Nov 15, 2024 | 76.71 | 77.30 | 75.16 | 76.28 | 73.01 | 1.04% | 8,956 |
| Nov 14, 2024 | 74.80 | 75.72 | 74.15 | 75.50 | 72.27 | -1.35% | 57,413 |
| Nov 13, 2024 | 73.00 | 76.95 | 73.00 | 76.53 | 73.26 | 3.96% | 10,145 |
| Nov 12, 2024 | 72.16 | 74.84 | 70.10 | 73.61 | 70.46 | 3.37% | 16,580 |
| Nov 11, 2024 | 70.64 | 72.11 | 70.64 | 71.22 | 68.17 | 0.99% | 7,095 |
| Nov 8, 2024 | 71.50 | 71.50 | 70.06 | 70.52 | 67.50 | -3.73% | 17,575 |
| Nov 7, 2024 | 74.10 | 74.50 | 72.36 | 73.25 | 70.11 | -3.53% | 16,887 |
| Nov 6, 2024 | 76.79 | 77.61 | 74.96 | 75.93 | 72.68 | 8.21% | 16,484 |
| Nov 5, 2024 | 71.55 | 72.57 | 69.77 | 70.17 | 67.17 | -1.44% | 23,694 |
| Nov 4, 2024 | 71.25 | 72.52 | 70.71 | 71.20 | 68.15 | -4.48% | 16,135 |
| Nov 1, 2024 | 70.88 | 74.75 | 70.84 | 74.54 | 71.35 | 4.46% | 14,834 |
| Oct 31, 2024 | 72.04 | 72.80 | 70.65 | 71.36 | 68.30 | -0.54% | 16,541 |
| Oct 30, 2024 | 70.62 | 72.05 | 69.88 | 71.74 | 68.67 | -0.96% | 9,940 |
| Oct 29, 2024 | 74.18 | 74.85 | 72.43 | 72.44 | 69.34 | 0.10% | 10,979 |
| Oct 28, 2024 | 71.62 | 73.50 | 71.62 | 72.37 | 69.27 | 0.45% | 11,939 |
| Oct 25, 2024 | 69.93 | 72.20 | 69.93 | 72.05 | 68.97 | 1.97% | 8,123 |
| Oct 24, 2024 | 71.72 | 72.20 | 70.14 | 70.66 | 67.64 | -2.02% | 8,609 |
| Oct 23, 2024 | 73.02 | 73.02 | 71.58 | 72.11 | 69.03 | 0.96% | 15,651 |
| Oct 22, 2024 | 70.72 | 72.23 | 70.72 | 71.43 | 68.37 | -0.14% | 17,278 |
| Oct 21, 2024 | 70.01 | 71.53 | 69.80 | 71.53 | 68.47 | 5.21% | 23,612 |
| Oct 18, 2024 | 67.88 | 67.99 | 67.32 | 67.99 | 65.08 | -0.40% | 4,451 |
| Oct 17, 2024 | 67.03 | 68.42 | 66.92 | 68.26 | 65.34 | 4.52% | 7,644 |
| Oct 16, 2024 | 64.98 | 65.42 | 64.44 | 65.31 | 62.51 | -0.49% | 13,573 |
| Oct 15, 2024 | 66.60 | 67.07 | 65.60 | 65.63 | 62.82 | -4.41% | 22,749 |
| Oct 14, 2024 | 69.72 | 70.59 | 68.47 | 68.66 | 65.72 | 0.47% | 10,316 |
| Oct 11, 2024 | 68.90 | 68.90 | 67.68 | 68.34 | 65.41 | 1.03% | 25,919 |
| Oct 10, 2024 | 68.00 | 68.86 | 67.53 | 67.64 | 64.74 | 1.40% | 13,043 |
| Oct 9, 2024 | 66.16 | 68.62 | 65.97 | 66.71 | 63.85 | 1.78% | 16,680 |
| Oct 8, 2024 | 66.61 | 66.89 | 65.54 | 65.54 | 62.73 | -0.59% | 16,224 |
| Oct 7, 2024 | 65.71 | 65.97 | 64.97 | 65.93 | 63.11 | 2.49% | 12,666 |
| Oct 4, 2024 | 64.36 | 64.61 | 63.75 | 64.33 | 61.58 | 3.96% | 17,095 |
| Oct 3, 2024 | 60.73 | 61.88 | 60.61 | 61.88 | 59.23 | 2.58% | 21,284 |
| Oct 2, 2024 | 60.87 | 61.34 | 60.17 | 60.32 | 57.74 | 2.62% | 21,729 |
| Oct 1, 2024 | 58.20 | 58.78 | 57.45 | 58.78 | 56.26 | -2.11% | 10,118 |
| Sep 30, 2024 | 59.11 | 60.34 | 58.94 | 60.05 | 57.48 | 1.09% | 31,094 |
| Sep 27, 2024 | 57.63 | 59.61 | 57.63 | 59.40 | 56.86 | -1.16% | 12,801 |