ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
79.16
+0.53 (0.67%)
May 13, 2025, 9:51 AM - Market open
TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | - | -0.80% | 801 |
| May 12, 2025 | 78.42 | 78.63 | 76.96 | 78.63 | 78.63 | 3.78% | 4,073 |
| May 9, 2025 | 75.61 | 76.35 | 75.61 | 75.77 | 75.77 | -0.85% | 916 |
| May 8, 2025 | 73.09 | 76.77 | 73.09 | 76.42 | 76.42 | 3.11% | 4,510 |
| May 7, 2025 | 73.95 | 74.12 | 73.11 | 74.12 | 74.12 | -0.94% | 6,918 |
| May 6, 2025 | 76.55 | 77.24 | 74.82 | 74.82 | 74.82 | -1.10% | 6,890 |
| May 5, 2025 | 75.66 | 76.46 | 75.32 | 75.65 | 75.65 | 2.19% | 8,389 |
| May 2, 2025 | 75.27 | 75.27 | 72.42 | 74.03 | 74.03 | 3.19% | 16,294 |
| May 1, 2025 | 70.41 | 72.97 | 70.41 | 71.74 | 71.74 | 1.30% | 5,626 |
| Apr 30, 2025 | 70.10 | 70.82 | 69.84 | 70.82 | 70.82 | 2.13% | 29,729 |
| Apr 29, 2025 | 70.35 | 70.35 | 69.28 | 69.34 | 69.34 | -2.51% | 5,931 |
| Apr 28, 2025 | 73.00 | 73.00 | 71.10 | 71.12 | 71.12 | -1.85% | 4,813 |
| Apr 25, 2025 | 72.95 | 75.61 | 72.37 | 72.47 | 72.47 | -1.79% | 3,160 |
| Apr 24, 2025 | 74.50 | 74.62 | 73.49 | 73.79 | 73.79 | -3.21% | 5,435 |
| Apr 23, 2025 | 71.23 | 76.24 | 71.23 | 76.24 | 76.24 | -1.71% | 26,047 |
| Apr 22, 2025 | 77.81 | 79.19 | 76.48 | 77.56 | 77.56 | -2.18% | 12,747 |
| Apr 21, 2025 | 78.60 | 79.55 | 77.29 | 79.29 | 79.29 | 6.05% | 10,000 |
| Apr 17, 2025 | 74.82 | 75.97 | 74.77 | 74.77 | 74.77 | 1.42% | 3,665 |
| Apr 16, 2025 | 72.87 | 74.33 | 72.87 | 73.72 | 73.72 | -1.58% | 3,471 |
| Apr 15, 2025 | 76.15 | 76.29 | 74.41 | 74.90 | 74.90 | -1.16% | 2,910 |
| Apr 14, 2025 | 75.75 | 78.05 | 75.30 | 75.78 | 75.78 | -2.14% | 8,526 |
| Apr 11, 2025 | 80.00 | 82.50 | 70.00 | 77.44 | 77.44 | 0.29% | 18,098 |
| Apr 10, 2025 | 75.28 | 78.52 | 73.33 | 77.22 | 77.22 | 5.72% | 14,434 |
| Apr 9, 2025 | 76.50 | 80.00 | 66.24 | 73.04 | 73.04 | -0.64% | 23,076 |
| Apr 8, 2025 | 71.76 | 74.00 | 68.69 | 73.51 | 73.51 | 5.91% | 17,075 |
| Apr 7, 2025 | 65.91 | 69.62 | 65.69 | 69.41 | 69.41 | 10.40% | 16,022 |
| Apr 4, 2025 | 63.25 | 64.75 | 60.03 | 62.87 | 62.87 | -4.58% | 5,013 |
| Apr 3, 2025 | 64.70 | 69.25 | 63.77 | 65.89 | 65.89 | -1.87% | 3,561 |
| Apr 2, 2025 | 66.60 | 67.68 | 66.60 | 67.15 | 67.15 | 0.58% | 5,366 |
| Apr 1, 2025 | 68.60 | 68.60 | 66.26 | 66.77 | 66.77 | -3.02% | 3,310 |
| Mar 31, 2025 | 68.90 | 69.57 | 68.34 | 68.85 | 68.85 | -2.10% | 2,572 |
| Mar 28, 2025 | 71.97 | 72.37 | 69.25 | 70.33 | 70.33 | -4.25% | 2,774 |
| Mar 27, 2025 | 74.08 | 74.12 | 73.42 | 73.45 | 73.45 | 0.63% | 2,475 |
| Mar 26, 2025 | 73.29 | 73.29 | 70.69 | 72.99 | 72.99 | 1.66% | 8,758 |
| Mar 25, 2025 | 72.79 | 72.79 | 71.05 | 71.80 | 71.32 | -0.69% | 2,318 |
| Mar 24, 2025 | 70.75 | 72.30 | 70.75 | 72.30 | 71.82 | 3.79% | 8,634 |
| Mar 21, 2025 | 68.10 | 69.85 | 68.10 | 69.66 | 69.19 | 1.77% | 10,026 |
| Mar 20, 2025 | 66.28 | 68.49 | 66.28 | 68.45 | 67.99 | 0.09% | 3,228 |
| Mar 19, 2025 | 69.58 | 70.00 | 68.34 | 68.38 | 67.93 | -1.49% | 3,245 |
| Mar 18, 2025 | 69.84 | 69.84 | 69.19 | 69.42 | 68.95 | -0.75% | 1,578 |
| Mar 17, 2025 | 70.22 | 70.22 | 69.20 | 69.94 | 69.47 | -1.03% | 1,329 |
| Mar 14, 2025 | 70.32 | 71.00 | 70.32 | 70.67 | 70.19 | 1.81% | 1,880 |
| Mar 13, 2025 | 72.20 | 72.65 | 69.40 | 69.41 | 68.94 | -2.91% | 4,555 |
| Mar 12, 2025 | 70.85 | 71.60 | 70.85 | 71.49 | 71.01 | 1.85% | 3,460 |
| Mar 11, 2025 | 69.43 | 70.33 | 68.50 | 70.19 | 69.72 | 2.38% | 4,579 |
| Mar 10, 2025 | 68.88 | 68.88 | 67.53 | 68.56 | 68.10 | -3.41% | 3,128 |
| Mar 7, 2025 | 68.54 | 70.98 | 68.54 | 70.98 | 70.50 | 1.30% | 13,836 |
| Mar 6, 2025 | 69.52 | 71.67 | 69.52 | 70.07 | 69.60 | 0.73% | 5,670 |
| Mar 5, 2025 | 67.18 | 69.56 | 67.18 | 69.56 | 69.09 | 2.47% | 22,006 |
| Mar 4, 2025 | 65.37 | 67.88 | 65.00 | 67.88 | 67.42 | 4.03% | 5,886 |