ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
61.88
+0.64 (1.04%)
At close: Feb 20, 2026, 4:00 PM EST
61.98
+0.10 (0.17%)
After-hours: Feb 20, 2026, 4:37 PM EST
TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 61.34 | 62.80 | 61.34 | 61.88 | 61.88 | 1.04% | 10,893 |
| Feb 19, 2026 | 61.99 | 62.04 | 61.24 | 61.24 | 61.24 | -0.84% | 4,755 |
| Feb 18, 2026 | 61.35 | 62.33 | 61.14 | 61.76 | 61.76 | 1.30% | 4,273 |
| Feb 17, 2026 | 60.80 | 61.08 | 60.56 | 60.97 | 60.97 | -0.49% | 12,509 |
| Feb 13, 2026 | 61.37 | 61.51 | 61.17 | 61.27 | 61.27 | -1.24% | 10,074 |
| Feb 12, 2026 | 63.53 | 63.53 | 61.98 | 62.04 | 62.04 | -4.20% | 8,767 |
| Feb 11, 2026 | 64.65 | 64.91 | 63.89 | 64.76 | 64.76 | 1.77% | 5,895 |
| Feb 10, 2026 | 64.25 | 64.25 | 63.63 | 63.63 | 63.63 | -3.56% | 11,282 |
| Feb 9, 2026 | 66.65 | 67.03 | 65.86 | 65.98 | 65.98 | -0.07% | 3,496 |
| Feb 6, 2026 | 65.96 | 66.38 | 65.96 | 66.02 | 66.02 | 0.10% | 2,562 |
| Feb 5, 2026 | 66.46 | 66.46 | 65.96 | 65.96 | 65.96 | -3.13% | 3,715 |
| Feb 4, 2026 | 67.98 | 68.15 | 67.83 | 68.09 | 68.09 | 0.77% | 3,647 |
| Feb 3, 2026 | 68.27 | 68.27 | 67.56 | 67.57 | 67.57 | -0.61% | 4,904 |
| Feb 2, 2026 | 67.04 | 67.99 | 67.04 | 67.99 | 67.99 | 0.52% | 2,366 |
| Jan 30, 2026 | 66.84 | 67.63 | 66.52 | 67.63 | 67.63 | 2.04% | 17,502 |
| Jan 29, 2026 | 67.32 | 67.47 | 66.28 | 66.28 | 66.28 | -0.20% | 6,340 |
| Jan 28, 2026 | 66.54 | 66.83 | 66.42 | 66.42 | 66.42 | 0.63% | 2,758 |
| Jan 27, 2026 | 65.13 | 66.00 | 65.00 | 66.00 | 66.00 | 1.96% | 48,168 |
| Jan 26, 2026 | 64.53 | 64.99 | 64.30 | 64.73 | 64.73 | -1.20% | 36,560 |
| Jan 23, 2026 | 65.82 | 65.94 | 65.40 | 65.52 | 65.52 | -0.61% | 33,787 |
| Jan 22, 2026 | 66.99 | 67.09 | 65.92 | 65.92 | 65.92 | -1.35% | 1,863 |
| Jan 21, 2026 | 68.05 | 68.28 | 66.60 | 66.83 | 66.83 | -2.27% | 6,214 |
| Jan 20, 2026 | 68.56 | 68.61 | 67.73 | 68.38 | 68.38 | 4.09% | 23,198 |
| Jan 16, 2026 | 65.07 | 65.79 | 64.75 | 65.69 | 65.69 | 1.86% | 2,982 |
| Jan 15, 2026 | 63.87 | 64.49 | 63.84 | 64.49 | 64.49 | -0.05% | 2,878 |
| Jan 14, 2026 | 65.39 | 65.39 | 64.40 | 64.52 | 64.52 | -1.75% | 8,171 |
| Jan 13, 2026 | 65.48 | 66.14 | 65.46 | 65.67 | 65.67 | -0.53% | 16,640 |
| Jan 12, 2026 | 66.46 | 66.48 | 65.64 | 66.02 | 66.02 | 0.95% | 11,223 |
| Jan 9, 2026 | 66.81 | 66.81 | 65.14 | 65.40 | 65.40 | -1.88% | 16,033 |
| Jan 8, 2026 | 66.84 | 66.84 | 66.31 | 66.65 | 66.65 | 1.72% | 14,378 |
| Jan 7, 2026 | 65.44 | 65.66 | 65.20 | 65.52 | 65.52 | -1.71% | 15,198 |
| Jan 6, 2026 | 66.99 | 67.34 | 66.66 | 66.66 | 66.66 | 0.37% | 3,063 |
| Jan 5, 2026 | 66.89 | 66.89 | 66.41 | 66.41 | 66.41 | -0.51% | 3,417 |
| Jan 2, 2026 | 66.27 | 66.88 | 66.25 | 66.75 | 66.75 | -0.28% | 16,499 |
| Dec 31, 2025 | 65.75 | 66.94 | 65.46 | 66.94 | 66.94 | 2.95% | 5,663 |
| Dec 30, 2025 | 65.73 | 65.73 | 65.02 | 65.02 | 65.02 | 0.19% | 5,129 |
| Dec 29, 2025 | 65.15 | 65.15 | 64.90 | 64.90 | 64.90 | -0.98% | 871 |
| Dec 26, 2025 | 64.73 | 65.83 | 64.69 | 65.54 | 65.54 | 1.15% | 6,672 |
| Dec 24, 2025 | 65.39 | 65.78 | 64.74 | 64.80 | 64.79 | -8.92% | 4,880 |
| Dec 23, 2025 | 72.27 | 72.33 | 70.97 | 71.14 | 65.93 | -0.53% | 32,789 |
| Dec 22, 2025 | 71.44 | 71.69 | 71.36 | 71.52 | 66.28 | 0.40% | 17,556 |
| Dec 19, 2025 | 70.94 | 71.32 | 70.85 | 71.23 | 66.01 | 1.50% | 6,390 |
| Dec 18, 2025 | 70.41 | 70.41 | 70.17 | 70.18 | 65.04 | -1.38% | 6,044 |
| Dec 17, 2025 | 71.58 | 71.58 | 71.09 | 71.16 | 65.95 | 0.38% | 2,435 |
| Dec 16, 2025 | 72.59 | 72.65 | 70.89 | 70.89 | 65.70 | -1.58% | 2,508 |
| Dec 15, 2025 | 71.37 | 72.13 | 71.02 | 72.03 | 66.76 | -0.25% | 4,686 |
| Dec 12, 2025 | 72.05 | 72.35 | 72.05 | 72.21 | 66.92 | 2.92% | 3,421 |
| Dec 11, 2025 | 68.81 | 70.16 | 68.81 | 70.16 | 65.02 | 0.31% | 1,472 |
| Dec 10, 2025 | 70.23 | 70.76 | 69.70 | 69.95 | 64.82 | -0.89% | 13,804 |
| Dec 9, 2025 | 69.81 | 70.68 | 69.81 | 70.57 | 65.40 | -0.25% | 4,213 |