ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
75.42
-0.43 (-0.57%)
Nov 22, 2024, 3:57 PM EST - Market closed
TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 75.49 | 75.49 | 75.07 | 75.44 | 75.44 | -0.54% | 2,512 |
| Nov 21, 2024 | 75.72 | 76.00 | 75.72 | 75.85 | 75.85 | 0.88% | 1,520 |
| Nov 20, 2024 | 75.82 | 75.93 | 74.82 | 75.19 | 75.19 | 0.68% | 4,711 |
| Nov 19, 2024 | 74.16 | 74.74 | 73.77 | 74.68 | 74.68 | -1.64% | 8,897 |
| Nov 18, 2024 | 77.15 | 77.84 | 75.03 | 75.93 | 75.93 | -0.46% | 9,363 |
| Nov 15, 2024 | 76.71 | 77.30 | 75.16 | 76.28 | 76.28 | 1.04% | 8,956 |
| Nov 14, 2024 | 74.80 | 75.72 | 74.15 | 75.50 | 75.50 | -1.35% | 57,413 |
| Nov 13, 2024 | 73.00 | 76.95 | 73.00 | 76.53 | 76.53 | 3.96% | 10,145 |
| Nov 12, 2024 | 72.16 | 74.84 | 70.10 | 73.61 | 73.61 | 3.37% | 16,580 |
| Nov 11, 2024 | 70.64 | 72.11 | 70.64 | 71.22 | 71.22 | 0.99% | 7,095 |
| Nov 8, 2024 | 71.50 | 71.50 | 70.06 | 70.52 | 70.52 | -3.73% | 17,575 |
| Nov 7, 2024 | 74.10 | 74.50 | 72.36 | 73.25 | 73.25 | -3.53% | 16,887 |
| Nov 6, 2024 | 76.79 | 77.61 | 74.96 | 75.93 | 75.93 | 8.21% | 16,484 |
| Nov 5, 2024 | 71.55 | 72.57 | 69.77 | 70.17 | 70.17 | -1.44% | 23,694 |
| Nov 4, 2024 | 71.25 | 72.52 | 70.71 | 71.20 | 71.20 | -4.48% | 16,135 |
| Nov 1, 2024 | 70.88 | 74.75 | 70.84 | 74.54 | 74.54 | 4.46% | 14,834 |
| Oct 31, 2024 | 72.04 | 72.80 | 70.65 | 71.36 | 71.36 | -0.54% | 16,541 |
| Oct 30, 2024 | 70.62 | 72.05 | 69.88 | 71.74 | 71.74 | -0.96% | 9,940 |
| Oct 29, 2024 | 74.18 | 74.85 | 72.43 | 72.44 | 72.44 | 0.10% | 10,979 |
| Oct 28, 2024 | 71.62 | 73.50 | 71.62 | 72.37 | 72.37 | 0.45% | 11,939 |
| Oct 25, 2024 | 69.93 | 72.20 | 69.93 | 72.05 | 72.05 | 1.97% | 8,123 |
| Oct 24, 2024 | 71.72 | 72.20 | 70.14 | 70.66 | 70.66 | -2.02% | 8,609 |
| Oct 23, 2024 | 73.02 | 73.02 | 71.58 | 72.11 | 72.11 | 0.96% | 15,651 |
| Oct 22, 2024 | 70.72 | 72.23 | 70.72 | 71.43 | 71.43 | -0.14% | 17,278 |
| Oct 21, 2024 | 70.01 | 71.53 | 69.80 | 71.53 | 71.53 | 5.21% | 23,612 |
| Oct 18, 2024 | 67.88 | 67.99 | 67.32 | 67.99 | 67.99 | -0.40% | 4,451 |
| Oct 17, 2024 | 67.03 | 68.42 | 66.92 | 68.26 | 68.26 | 4.52% | 7,644 |
| Oct 16, 2024 | 64.98 | 65.42 | 64.44 | 65.31 | 65.31 | -0.49% | 13,573 |
| Oct 15, 2024 | 66.60 | 67.07 | 65.60 | 65.63 | 65.63 | -4.41% | 22,749 |
| Oct 14, 2024 | 69.72 | 70.59 | 68.47 | 68.66 | 68.66 | 0.47% | 10,316 |
| Oct 11, 2024 | 68.90 | 68.90 | 67.68 | 68.34 | 68.34 | 1.03% | 25,919 |
| Oct 10, 2024 | 68.00 | 68.86 | 67.53 | 67.64 | 67.64 | 1.40% | 13,043 |
| Oct 9, 2024 | 66.16 | 68.62 | 65.97 | 66.71 | 66.71 | 1.78% | 16,680 |
| Oct 8, 2024 | 66.61 | 66.89 | 65.54 | 65.54 | 65.54 | -0.59% | 16,224 |
| Oct 7, 2024 | 65.71 | 65.97 | 64.97 | 65.93 | 65.93 | 2.49% | 12,666 |
| Oct 4, 2024 | 64.36 | 64.61 | 63.75 | 64.33 | 64.33 | 3.96% | 17,095 |
| Oct 3, 2024 | 60.73 | 61.88 | 60.61 | 61.88 | 61.88 | 2.58% | 21,284 |
| Oct 2, 2024 | 60.87 | 61.34 | 60.17 | 60.32 | 60.32 | 2.62% | 21,729 |
| Oct 1, 2024 | 58.20 | 58.78 | 57.45 | 58.78 | 58.78 | -2.11% | 10,118 |
| Sep 30, 2024 | 59.11 | 60.34 | 58.94 | 60.05 | 60.05 | 1.09% | 31,094 |
| Sep 27, 2024 | 57.63 | 59.61 | 57.63 | 59.40 | 59.40 | -1.16% | 12,801 |
| Sep 26, 2024 | 60.13 | 60.57 | 59.85 | 60.10 | 60.10 | -0.47% | 8,704 |
| Sep 25, 2024 | 59.75 | 60.38 | 59.75 | 60.38 | 60.38 | 2.48% | 5,018 |
| Sep 24, 2024 | 60.37 | 60.57 | 58.92 | 58.92 | 58.70 | -0.20% | 4,161 |
| Sep 23, 2024 | 59.40 | 60.14 | 58.54 | 59.04 | 58.82 | 1.06% | 6,638 |
| Sep 20, 2024 | 58.70 | 58.83 | 57.82 | 58.42 | 58.20 | 0.47% | 8,729 |
| Sep 19, 2024 | 58.56 | 58.70 | 58.10 | 58.14 | 57.93 | 1.52% | 11,919 |
| Sep 18, 2024 | 56.23 | 58.11 | 55.83 | 57.27 | 57.06 | 3.48% | 26,177 |
| Sep 17, 2024 | 54.15 | 55.38 | 54.12 | 55.34 | 55.14 | 1.21% | 15,395 |
| Sep 16, 2024 | 55.87 | 55.87 | 54.48 | 54.68 | 54.48 | -2.31% | 6,485 |
| Sep 13, 2024 | 56.08 | 56.21 | 55.82 | 55.97 | 55.76 | -0.49% | 5,080 |
| Sep 12, 2024 | 56.09 | 57.20 | 55.84 | 56.25 | 56.04 | 1.36% | 8,925 |
| Sep 11, 2024 | 55.83 | 55.91 | 54.65 | 55.49 | 55.29 | 0.66% | 9,246 |
| Sep 10, 2024 | 56.68 | 56.73 | 55.10 | 55.13 | 54.92 | -2.54% | 5,989 |
| Sep 9, 2024 | 57.58 | 57.62 | 56.52 | 56.56 | 56.36 | -1.06% | 9,636 |
| Sep 6, 2024 | 57.21 | 57.78 | 55.25 | 57.17 | 56.96 | 0.03% | 35,176 |
| Sep 5, 2024 | 57.73 | 58.47 | 57.00 | 57.15 | 56.94 | -1.73% | 5,999 |
| Sep 4, 2024 | 59.43 | 59.48 | 58.16 | 58.16 | 57.94 | -3.61% | 4,546 |
| Sep 3, 2024 | 60.69 | 60.98 | 59.99 | 60.33 | 60.11 | -4.34% | 17,614 |
| Aug 30, 2024 | 61.21 | 63.07 | 61.21 | 63.07 | 62.84 | 2.77% | 11,862 |
| Aug 29, 2024 | 61.72 | 61.85 | 61.28 | 61.37 | 61.14 | 0.99% | 3,002 |
| Aug 28, 2024 | 60.57 | 60.92 | 60.29 | 60.77 | 60.54 | 0.54% | 3,880 |
| Aug 27, 2024 | 61.42 | 61.42 | 60.44 | 60.44 | 60.22 | 0.63% | 3,383 |
| Aug 26, 2024 | 60.29 | 60.29 | 59.28 | 60.07 | 59.84 | 0.76% | 8,109 |
| Aug 23, 2024 | 60.00 | 60.11 | 59.40 | 59.61 | 59.39 | -1.98% | 6,060 |
| Aug 22, 2024 | 60.39 | 60.93 | 60.06 | 60.81 | 60.59 | 3.41% | 4,310 |
| Aug 21, 2024 | 59.00 | 59.55 | 58.24 | 58.81 | 58.59 | -0.40% | 14,099 |
| Aug 20, 2024 | 60.00 | 60.00 | 58.87 | 59.05 | 58.83 | -2.34% | 4,618 |
| Aug 19, 2024 | 61.70 | 61.93 | 60.19 | 60.46 | 60.24 | -1.34% | 13,925 |
| Aug 16, 2024 | 61.25 | 61.66 | 61.17 | 61.29 | 61.06 | -1.16% | 22,617 |
| Aug 15, 2024 | 63.37 | 63.51 | 61.97 | 62.01 | 61.78 | 2.68% | 32,474 |
| Aug 14, 2024 | 60.66 | 60.66 | 59.97 | 60.39 | 60.17 | -1.85% | 7,450 |
| Aug 13, 2024 | 61.49 | 61.89 | 61.43 | 61.53 | 61.30 | -2.02% | 5,071 |
| Aug 12, 2024 | 64.04 | 64.04 | 62.35 | 62.80 | 62.57 | -0.74% | 9,744 |
| Aug 9, 2024 | 62.97 | 63.72 | 62.81 | 63.27 | 63.03 | -3.25% | 21,883 |
| Aug 8, 2024 | 65.59 | 66.14 | 65.26 | 65.39 | 65.15 | 2.04% | 25,322 |
| Aug 7, 2024 | 63.83 | 64.60 | 63.29 | 64.08 | 63.84 | 2.64% | 8,714 |
| Aug 6, 2024 | 59.83 | 62.43 | 59.68 | 62.43 | 62.20 | 6.77% | 24,845 |
| Aug 5, 2024 | 57.30 | 60.35 | 56.73 | 58.47 | 58.26 | -2.35% | 35,453 |
| Aug 2, 2024 | 62.49 | 62.49 | 59.64 | 59.88 | 59.66 | -8.60% | 40,430 |
| Aug 1, 2024 | 66.16 | 66.16 | 64.57 | 65.51 | 65.27 | -2.95% | 15,206 |
| Jul 31, 2024 | 68.18 | 68.18 | 67.50 | 67.50 | 67.25 | -3.11% | 16,197 |
| Jul 30, 2024 | 69.94 | 70.84 | 69.51 | 69.67 | 69.41 | -1.07% | 12,728 |
| Jul 29, 2024 | 70.14 | 70.85 | 70.02 | 70.42 | 70.16 | -1.16% | 11,346 |
| Jul 26, 2024 | 71.65 | 71.93 | 71.24 | 71.24 | 70.98 | -2.21% | 4,415 |
| Jul 25, 2024 | 73.31 | 73.31 | 71.84 | 72.85 | 72.58 | -2.27% | 11,285 |
| Jul 24, 2024 | 72.07 | 74.84 | 71.94 | 74.54 | 74.27 | 3.14% | 9,965 |
| Jul 23, 2024 | 71.86 | 72.35 | 71.27 | 72.28 | 72.01 | 0.17% | 22,785 |
| Jul 22, 2024 | 70.56 | 72.71 | 70.11 | 72.16 | 71.89 | 0.92% | 7,902 |
| Jul 19, 2024 | 71.37 | 71.50 | 70.92 | 71.50 | 71.24 | 2.05% | 14,320 |
| Jul 18, 2024 | 69.10 | 70.07 | 69.01 | 70.07 | 69.81 | 2.27% | 3,857 |
| Jul 17, 2024 | 68.93 | 69.25 | 68.20 | 68.51 | 68.26 | -0.17% | 8,991 |
| Jul 16, 2024 | 70.00 | 70.17 | 68.56 | 68.63 | 68.37 | -3.91% | 4,755 |
| Jul 15, 2024 | 71.25 | 71.68 | 71.06 | 71.42 | 71.16 | 3.09% | 5,253 |
| Jul 12, 2024 | 69.84 | 70.15 | 69.27 | 69.28 | 69.02 | -0.97% | 2,118 |
| Jul 11, 2024 | 69.24 | 69.96 | 68.98 | 69.96 | 69.70 | -2.77% | 6,722 |
| Jul 10, 2024 | 72.35 | 72.35 | 71.84 | 71.95 | 71.69 | -0.84% | 2,387 |
| Jul 9, 2024 | 72.08 | 73.44 | 72.08 | 72.56 | 72.29 | 1.24% | 4,832 |
| Jul 8, 2024 | 72.48 | 72.48 | 71.49 | 71.67 | 71.41 | -0.63% | 7,572 |
| Jul 5, 2024 | 73.48 | 73.48 | 71.90 | 72.13 | 71.86 | -2.29% | 4,302 |