ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
77.10
+1.10 (1.45%)
Oct 23, 2026, 4:00 PM EDT - Market closed
TTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 75.86 | 77.20 | 75.86 | 77.10 | 77.10 | 1.45% | 2,004 |
| Oct 22, 2026 | 78.00 | 78.00 | 75.01 | 76.00 | 76.00 | -5.49% | 5,918 |
| Oct 21, 2026 | 79.70 | 80.99 | 79.70 | 80.41 | 80.41 | -0.19% | 1,563 |
| Oct 20, 2026 | 80.56 | 81.20 | 80.34 | 80.56 | 80.56 | -2.77% | 11,095 |
| Oct 19, 2026 | 81.39 | 83.10 | 81.39 | 82.86 | 82.86 | 2.29% | 7,519 |
| Oct 16, 2026 | 81.99 | 82.09 | 80.17 | 81.01 | 81.01 | 0.11% | 14,023 |
| Oct 15, 2026 | 79.90 | 80.96 | 79.15 | 80.91 | 80.91 | -4.19% | 18,115 |
| Oct 14, 2026 | 87.85 | 88.31 | 84.24 | 84.45 | 84.45 | -1.98% | 62,126 |
| Oct 13, 2026 | 85.53 | 86.37 | 85.51 | 86.16 | 86.16 | -1.28% | 3,522 |
| Oct 12, 2026 | 88.00 | 88.00 | 84.86 | 87.28 | 87.28 | -0.36% | 4,968 |
| Oct 9, 2026 | 88.11 | 88.94 | 87.59 | 87.59 | 87.59 | -0.06% | 3,457 |
| Oct 8, 2026 | 90.12 | 90.12 | 87.44 | 87.64 | 87.64 | -3.05% | 3,705 |
| Oct 7, 2026 | 92.40 | 92.85 | 89.87 | 90.40 | 90.40 | 0.94% | 8,256 |
| Oct 6, 2026 | 89.09 | 89.56 | 88.85 | 89.56 | 89.56 | -0.88% | 4,235 |
| Oct 5, 2026 | 89.85 | 91.83 | 89.85 | 90.35 | 90.35 | 1.42% | 9,515 |
| Oct 2, 2026 | 87.15 | 89.08 | 86.19 | 89.08 | 89.08 | 1.00% | 19,599 |
| Oct 1, 2026 | 90.54 | 91.23 | 86.94 | 88.20 | 88.20 | -0.69% | 24,730 |
| Sep 30, 2026 | 87.30 | 89.67 | 87.30 | 88.81 | 88.81 | 1.77% | 12,047 |
| Sep 29, 2026 | 86.99 | 88.76 | 86.80 | 87.27 | 87.27 | 1.44% | 14,937 |
| Sep 28, 2026 | 85.89 | 87.13 | 85.89 | 86.03 | 86.03 | 2.92% | 16,767 |
| Sep 25, 2026 | 83.74 | 85.15 | 83.59 | 83.59 | 83.59 | 0.36% | 36,341 |
| Sep 24, 2026 | 80.36 | 83.29 | 80.36 | 83.29 | 83.29 | 3.68% | 10,209 |
| Sep 23, 2026 | 77.99 | 81.00 | 77.99 | 80.34 | 80.33 | 4.99% | 59,012 |
| Sep 22, 2026 | 76.29 | 77.29 | 76.29 | 76.85 | 76.51 | 0.12% | 3,044 |
| Sep 21, 2026 | 77.08 | 77.20 | 76.53 | 76.75 | 76.42 | -2.15% | 4,298 |
| Sep 18, 2026 | 77.94 | 78.77 | 77.94 | 78.44 | 78.10 | 2.31% | 36,238 |
| Sep 17, 2026 | 77.32 | 77.40 | 76.53 | 76.66 | 76.33 | -3.21% | 12,078 |
| Sep 16, 2026 | 79.28 | 79.51 | 77.62 | 79.20 | 78.86 | -0.84% | 36,181 |
| Sep 15, 2026 | 79.72 | 80.20 | 79.45 | 79.88 | 79.53 | 1.11% | 45,968 |
| Sep 14, 2026 | 79.38 | 79.90 | 77.87 | 79.00 | 78.66 | -0.40% | 4,984 |
| Sep 11, 2026 | 78.15 | 79.41 | 77.96 | 79.31 | 78.97 | -0.31% | 6,691 |
| Sep 10, 2026 | 79.03 | 79.85 | 78.07 | 79.56 | 79.22 | 3.59% | 34,580 |
| Sep 9, 2026 | 75.71 | 77.19 | 75.63 | 76.81 | 76.47 | 1.70% | 18,069 |
| Sep 8, 2026 | 74.84 | 75.65 | 74.84 | 75.52 | 75.19 | 0.10% | 1,843 |
| Sep 4, 2026 | 75.31 | 75.48 | 74.92 | 75.44 | 75.12 | -0.26% | 1,623 |
| Sep 3, 2026 | 75.00 | 75.64 | 75.00 | 75.64 | 75.32 | -0.56% | 21,346 |
| Sep 2, 2026 | 76.18 | 76.33 | 76.07 | 76.07 | 75.74 | -0.33% | 757 |
| Sep 1, 2026 | 76.33 | 76.54 | 75.01 | 76.32 | 75.99 | 0.72% | 4,732 |
| Aug 31, 2026 | 76.25 | 76.25 | 75.40 | 75.77 | 75.44 | 1.84% | 7,596 |
| Aug 28, 2026 | 73.73 | 74.59 | 73.04 | 74.40 | 74.08 | 1.10% | 9,802 |
| Aug 27, 2026 | 73.43 | 73.59 | 73.05 | 73.59 | 73.27 | 0.47% | 1,601 |
| Aug 26, 2026 | 72.98 | 73.51 | 72.98 | 73.24 | 72.93 | 0.92% | 1,661 |
| Aug 25, 2026 | 73.72 | 73.83 | 72.40 | 72.58 | 72.26 | -3.13% | 13,652 |
| Aug 24, 2026 | 75.35 | 75.35 | 74.75 | 74.92 | 74.60 | -2.00% | 6,129 |
| Aug 21, 2026 | 76.23 | 76.71 | 75.91 | 76.45 | 76.12 | 1.19% | 10,828 |
| Aug 20, 2026 | 75.69 | 75.69 | 74.89 | 75.55 | 75.23 | 2.21% | 21,629 |
| Aug 19, 2026 | 74.47 | 74.65 | 73.68 | 73.92 | 73.60 | -4.69% | 10,528 |
| Aug 18, 2026 | 78.85 | 78.93 | 77.46 | 77.56 | 77.22 | -0.89% | 9,260 |
| Aug 17, 2026 | 77.30 | 78.80 | 77.30 | 78.25 | 77.91 | 2.32% | 2,512 |
| Aug 14, 2026 | 75.75 | 77.02 | 75.75 | 76.48 | 76.14 | 2.08% | 3,657 |