ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
74.24
+0.37 (0.50%)
At close: May 18, 2026, 4:00 PM EDT
74.24
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 73.80 | 74.65 | 73.25 | 74.24 | 74.24 | 0.50% | 8,509 |
| May 15, 2026 | 73.19 | 74.00 | 73.19 | 73.87 | 73.87 | 5.16% | 12,334 |
| May 14, 2026 | 69.64 | 70.63 | 69.64 | 70.25 | 70.25 | -0.94% | 7,769 |
| May 13, 2026 | 70.65 | 71.12 | 70.42 | 70.92 | 70.92 | 0.76% | 5,024 |
| May 12, 2026 | 70.19 | 70.46 | 70.10 | 70.39 | 70.39 | 1.97% | 7,613 |
| May 11, 2026 | 68.05 | 69.02 | 68.05 | 69.02 | 69.02 | 1.85% | 1,661 |
| May 8, 2026 | 67.84 | 67.90 | 67.62 | 67.77 | 67.77 | -1.43% | 4,345 |
| May 7, 2026 | 67.52 | 68.76 | 67.52 | 68.76 | 68.76 | 1.71% | 2,098 |
| May 6, 2026 | 67.71 | 67.99 | 67.44 | 67.60 | 67.60 | -2.39% | 6,288 |
| May 5, 2026 | 69.88 | 69.91 | 69.25 | 69.25 | 69.25 | -1.42% | 3,896 |
| May 4, 2026 | 69.67 | 70.75 | 69.67 | 70.25 | 70.25 | 1.99% | 10,481 |
| May 1, 2026 | 69.14 | 69.14 | 67.94 | 68.88 | 68.88 | -1.17% | 4,259 |
| Apr 30, 2026 | 69.00 | 69.69 | 69.00 | 69.69 | 69.69 | 0.52% | 809 |
| Apr 29, 2026 | 69.01 | 69.33 | 68.98 | 69.33 | 69.33 | 2.32% | 2,381 |
| Apr 28, 2026 | 68.43 | 68.43 | 67.76 | 67.76 | 67.75 | -0.03% | 7,331 |
| Apr 27, 2026 | 67.03 | 67.77 | 67.03 | 67.77 | 67.77 | 1.32% | 3,904 |
| Apr 24, 2026 | 67.79 | 67.79 | 66.82 | 66.89 | 66.89 | -0.13% | 1,546 |
| Apr 23, 2026 | 66.40 | 67.00 | 66.21 | 66.98 | 66.98 | 0.48% | 992 |
| Apr 22, 2026 | 65.99 | 66.71 | 65.82 | 66.66 | 66.66 | -0.44% | 2,516 |
| Apr 21, 2026 | 65.92 | 66.95 | 65.92 | 66.95 | 66.95 | 1.54% | 1,954 |
| Apr 20, 2026 | 65.88 | 66.52 | 65.85 | 65.94 | 65.94 | -0.01% | 2,066 |
| Apr 17, 2026 | 66.03 | 66.19 | 65.61 | 65.94 | 65.94 | -2.31% | 1,499 |
| Apr 16, 2026 | 66.23 | 67.72 | 66.23 | 67.50 | 67.50 | 1.73% | 1,594 |
| Apr 15, 2026 | 65.80 | 66.47 | 65.80 | 66.35 | 66.35 | 1.31% | 4,087 |
| Apr 14, 2026 | 66.57 | 66.65 | 65.47 | 65.49 | 65.49 | -1.40% | 3,724 |
| Apr 13, 2026 | 67.24 | 67.49 | 66.42 | 66.42 | 66.42 | -1.04% | 3,527 |
| Apr 10, 2026 | 66.92 | 67.49 | 66.92 | 67.12 | 67.12 | 0.93% | 2,496 |
| Apr 9, 2026 | 66.60 | 67.06 | 66.05 | 66.50 | 66.50 | 0.75% | 9,093 |
| Apr 8, 2026 | 64.97 | 66.26 | 64.97 | 66.00 | 66.00 | -1.10% | 7,639 |
| Apr 7, 2026 | 66.86 | 67.85 | 66.74 | 66.74 | 66.74 | 0.36% | 3,703 |
| Apr 6, 2026 | 67.05 | 67.05 | 66.22 | 66.50 | 66.50 | 0.21% | 3,761 |
| Apr 2, 2026 | 67.74 | 67.84 | 66.19 | 66.36 | 66.36 | -1.42% | 14,311 |
| Apr 1, 2026 | 67.38 | 67.38 | 66.59 | 67.32 | 67.32 | -0.01% | 21,641 |
| Mar 31, 2026 | 66.75 | 67.33 | 66.23 | 67.32 | 67.32 | 0.49% | 5,739 |
| Mar 30, 2026 | 67.29 | 67.69 | 66.72 | 66.99 | 66.99 | -3.90% | 8,772 |
| Mar 27, 2026 | 70.00 | 70.00 | 69.04 | 69.71 | 69.71 | 1.88% | 3,192 |
| Mar 26, 2026 | 67.98 | 68.50 | 67.53 | 68.43 | 68.43 | 2.30% | 3,199 |
| Mar 25, 2026 | 67.07 | 67.48 | 66.84 | 66.89 | 66.89 | -2.74% | 15,299 |
| Mar 24, 2026 | 69.82 | 70.00 | 68.77 | 68.77 | 68.44 | 1.18% | 4,612 |
| Mar 23, 2026 | 68.12 | 69.14 | 67.38 | 67.97 | 67.64 | -2.10% | 11,704 |
| Mar 20, 2026 | 67.26 | 69.75 | 67.26 | 69.43 | 69.10 | 5.77% | 22,160 |
| Mar 19, 2026 | 66.65 | 66.86 | 65.29 | 65.64 | 65.32 | -1.84% | 18,380 |
| Mar 18, 2026 | 66.46 | 66.94 | 66.20 | 66.87 | 66.55 | 1.73% | 9,345 |
| Mar 17, 2026 | 65.91 | 66.00 | 65.60 | 65.73 | 65.42 | -0.98% | 7,605 |
| Mar 16, 2026 | 66.36 | 66.69 | 66.00 | 66.38 | 66.06 | -2.12% | 7,984 |
| Mar 13, 2026 | 66.78 | 67.95 | 66.68 | 67.82 | 67.50 | 1.64% | 4,857 |
| Mar 12, 2026 | 66.99 | 66.99 | 66.45 | 66.73 | 66.41 | 0.86% | 5,792 |
| Mar 11, 2026 | 65.75 | 66.25 | 65.75 | 66.16 | 65.84 | 3.60% | 5,233 |
| Mar 10, 2026 | 62.80 | 63.86 | 62.80 | 63.86 | 63.55 | 3.14% | 1,053 |
| Mar 9, 2026 | 63.87 | 64.07 | 61.84 | 61.92 | 61.62 | -2.58% | 5,137 |