ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
80.01
-0.12 (-0.15%)
At close: Jul 18, 2025, 4:00 PM
80.01
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 79.70 | 80.02 | 79.50 | 80.01 | 80.01 | -0.15% | 5,972 |
| Jul 17, 2025 | 80.05 | 80.38 | 79.40 | 80.13 | 80.13 | -0.42% | 5,271 |
| Jul 16, 2025 | 79.69 | 82.65 | 76.53 | 80.47 | 80.47 | -0.06% | 26,331 |
| Jul 15, 2025 | 78.12 | 80.83 | 78.12 | 80.52 | 80.52 | 2.43% | 5,435 |
| Jul 14, 2025 | 79.09 | 79.42 | 78.61 | 78.61 | 78.61 | 0.25% | 5,484 |
| Jul 11, 2025 | 77.12 | 78.60 | 77.12 | 78.41 | 78.41 | 4.44% | 5,292 |
| Jul 10, 2025 | 75.51 | 76.10 | 74.96 | 75.08 | 75.08 | -0.39% | 2,312 |
| Jul 9, 2025 | 77.19 | 77.19 | 75.37 | 75.37 | 75.37 | -3.13% | 3,356 |
| Jul 8, 2025 | 78.88 | 79.28 | 77.81 | 77.81 | 77.81 | 0.62% | 7,354 |
| Jul 7, 2025 | 76.21 | 77.81 | 76.21 | 77.33 | 77.33 | 3.02% | 11,815 |
| Jul 3, 2025 | 74.91 | 75.10 | 74.44 | 75.06 | 75.06 | 2.05% | 1,037 |
| Jul 2, 2025 | 74.41 | 74.50 | 73.55 | 73.55 | 73.55 | 1.91% | 3,735 |
| Jul 1, 2025 | 72.03 | 72.88 | 71.98 | 72.17 | 72.17 | -0.43% | 13,504 |
| Jun 30, 2025 | 73.77 | 73.77 | 72.30 | 72.48 | 72.48 | -3.06% | 4,222 |
| Jun 27, 2025 | 74.36 | 75.00 | 73.79 | 74.77 | 74.77 | 1.89% | 3,463 |
| Jun 26, 2025 | 74.03 | 74.20 | 73.38 | 73.38 | 73.38 | -1.41% | 1,776 |
| Jun 25, 2025 | 75.69 | 76.08 | 74.43 | 74.43 | 74.43 | -0.57% | 1,935 |
| Jun 24, 2025 | 76.55 | 76.56 | 74.68 | 74.85 | 74.43 | -2.33% | 2,701 |
| Jun 23, 2025 | 76.10 | 76.64 | 75.30 | 76.64 | 76.21 | -0.94% | 3,359 |
| Jun 20, 2025 | 77.72 | 79.03 | 77.24 | 77.37 | 76.94 | 0.61% | 6,489 |
| Jun 18, 2025 | 76.20 | 77.03 | 75.74 | 76.90 | 76.47 | -0.29% | 5,912 |
| Jun 17, 2025 | 78.68 | 78.68 | 76.75 | 77.12 | 76.69 | -3.54% | 3,588 |
| Jun 16, 2025 | 77.94 | 79.96 | 77.94 | 79.96 | 79.51 | 2.89% | 7,689 |
| Jun 13, 2025 | 77.53 | 78.27 | 77.53 | 77.71 | 77.28 | 2.99% | 2,327 |
| Jun 12, 2025 | 76.32 | 79.80 | 75.35 | 75.46 | 75.03 | -3.64% | 3,784 |
| Jun 11, 2025 | 79.52 | 79.52 | 77.82 | 78.30 | 77.86 | -0.88% | 5,277 |
| Jun 10, 2025 | 78.24 | 79.40 | 78.20 | 79.00 | 78.56 | -1.13% | 4,557 |
| Jun 9, 2025 | 81.46 | 81.46 | 79.24 | 79.90 | 79.45 | -0.21% | 2,322 |
| Jun 6, 2025 | 79.23 | 80.39 | 78.78 | 80.07 | 79.62 | 3.67% | 7,150 |
| Jun 5, 2025 | 77.08 | 77.59 | 76.73 | 77.23 | 76.80 | 0.01% | 6,379 |
| Jun 4, 2025 | 79.47 | 79.47 | 76.85 | 77.23 | 76.80 | -5.03% | 7,186 |
| Jun 3, 2025 | 80.58 | 81.56 | 80.27 | 81.32 | 80.86 | 0.72% | 1,866 |
| Jun 2, 2025 | 80.00 | 81.73 | 80.00 | 80.74 | 80.29 | 2.46% | 4,984 |
| May 30, 2025 | 78.93 | 79.25 | 78.80 | 78.80 | 78.36 | -0.14% | 1,726 |
| May 29, 2025 | 80.21 | 80.21 | 78.78 | 78.91 | 78.47 | -2.89% | 3,587 |
| May 28, 2025 | 81.04 | 81.59 | 80.86 | 81.26 | 80.80 | 1.70% | 1,730 |
| May 27, 2025 | 82.30 | 83.00 | 79.38 | 79.90 | 79.45 | -5.01% | 4,508 |
| May 23, 2025 | 82.08 | 84.11 | 80.51 | 84.11 | 83.63 | 0.37% | 4,228 |
| May 22, 2025 | 86.21 | 87.71 | 83.80 | 83.80 | 83.33 | -1.55% | 7,724 |
| May 21, 2025 | 83.40 | 85.49 | 82.55 | 85.12 | 84.64 | 5.58% | 9,930 |
| May 20, 2025 | 81.46 | 81.46 | 80.44 | 80.62 | 80.17 | 1.91% | 4,991 |
| May 19, 2025 | 82.99 | 83.59 | 78.24 | 79.11 | 78.67 | 0.91% | 7,857 |
| May 16, 2025 | 77.15 | 78.40 | 77.11 | 78.40 | 77.96 | -0.55% | 6,063 |
| May 15, 2025 | 79.92 | 80.15 | 78.73 | 78.83 | 78.39 | -2.33% | 4,276 |
| May 14, 2025 | 79.94 | 81.10 | 79.94 | 80.71 | 80.26 | 1.64% | 4,989 |
| May 13, 2025 | 78.00 | 80.10 | 78.00 | 79.41 | 78.97 | 0.99% | 11,092 |
| May 12, 2025 | 78.42 | 78.63 | 76.96 | 78.63 | 78.19 | 3.78% | 4,073 |
| May 9, 2025 | 75.61 | 76.35 | 75.61 | 75.77 | 75.34 | -0.85% | 916 |
| May 8, 2025 | 73.09 | 76.77 | 73.09 | 76.42 | 75.99 | 3.11% | 4,510 |
| May 7, 2025 | 73.95 | 74.12 | 73.11 | 74.12 | 73.70 | -0.94% | 6,918 |