ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
86.03
+2.44 (2.92%)
Sep 28, 2026, 4:00 PM EDT - Market closed
TTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 75.27 | 75.27 | 74.71 | 74.92 | 74.60 | -1.65% | 2,561 |
| Aug 12, 2026 | 75.46 | 76.24 | 75.46 | 76.18 | 75.85 | 0.30% | 6,076 |
| Aug 11, 2026 | 75.68 | 76.01 | 75.68 | 75.95 | 75.62 | -0.11% | 746 |
| Aug 10, 2026 | 75.47 | 76.35 | 75.47 | 76.03 | 75.70 | 1.88% | 2,823 |
| Aug 7, 2026 | 74.25 | 74.97 | 74.25 | 74.63 | 74.30 | -0.43% | 4,174 |
| Aug 6, 2026 | 74.16 | 75.48 | 74.12 | 74.95 | 74.63 | 1.56% | 2,741 |
| Aug 5, 2026 | 73.66 | 74.29 | 73.60 | 73.80 | 73.48 | -0.57% | 3,157 |
| Aug 4, 2026 | 74.64 | 74.85 | 74.23 | 74.23 | 73.90 | -2.20% | 3,236 |
| Aug 3, 2026 | 75.45 | 75.94 | 75.45 | 75.90 | 75.57 | -1.35% | 1,278 |
| Jul 31, 2026 | 76.00 | 77.78 | 76.00 | 76.93 | 76.60 | 2.51% | 9,527 |
| Jul 30, 2026 | 75.00 | 75.43 | 75.00 | 75.05 | 74.73 | 0.43% | 5,603 |
| Jul 29, 2026 | 73.00 | 75.00 | 73.00 | 74.73 | 74.41 | 4.76% | 5,347 |
| Jul 28, 2026 | 71.90 | 72.28 | 71.24 | 71.33 | 71.02 | -1.47% | 2,207 |
| Jul 27, 2026 | 73.08 | 73.08 | 72.39 | 72.39 | 72.08 | -1.81% | 15,146 |
| Jul 24, 2026 | 74.21 | 74.21 | 72.99 | 73.73 | 73.41 | -0.34% | 2,793 |
| Jul 23, 2026 | 74.79 | 74.89 | 73.68 | 73.98 | 73.66 | 1.04% | 5,344 |
| Jul 22, 2026 | 72.84 | 73.27 | 72.77 | 73.22 | 72.90 | 0.29% | 1,193 |
| Jul 21, 2026 | 72.44 | 73.05 | 72.27 | 73.01 | 72.69 | 1.42% | 4,406 |
| Jul 20, 2026 | 71.21 | 72.54 | 71.21 | 71.98 | 71.67 | 2.18% | 2,404 |