ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
76.48
+1.56 (2.08%)
Aug 14, 2026, 4:00 PM EDT - Market closed
TTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 75.75 | 77.02 | 75.75 | 76.48 | 76.48 | 2.08% | 3,657 |
| Aug 13, 2026 | 75.27 | 75.27 | 74.71 | 74.92 | 74.92 | -1.65% | 2,561 |
| Aug 12, 2026 | 75.46 | 76.24 | 75.46 | 76.18 | 76.18 | 0.30% | 6,076 |
| Aug 11, 2026 | 75.68 | 76.01 | 75.68 | 75.95 | 75.95 | -0.11% | 746 |
| Aug 10, 2026 | 75.47 | 76.35 | 75.47 | 76.03 | 76.03 | 1.88% | 2,823 |
| Aug 7, 2026 | 74.25 | 74.97 | 74.25 | 74.63 | 74.63 | -0.43% | 4,174 |
| Aug 6, 2026 | 74.16 | 75.48 | 74.12 | 74.95 | 74.95 | 1.56% | 2,741 |
| Aug 5, 2026 | 73.66 | 74.29 | 73.60 | 73.80 | 73.80 | -0.57% | 3,157 |
| Aug 4, 2026 | 74.64 | 74.85 | 74.23 | 74.23 | 74.23 | -2.20% | 3,236 |
| Aug 3, 2026 | 75.45 | 75.94 | 75.45 | 75.90 | 75.90 | -1.35% | 1,278 |
| Jul 31, 2026 | 76.00 | 77.78 | 76.00 | 76.93 | 76.93 | 2.51% | 9,526 |
| Jul 30, 2026 | 75.00 | 75.43 | 75.00 | 75.05 | 75.05 | 0.43% | 5,603 |
| Jul 29, 2026 | 73.00 | 75.00 | 73.00 | 74.73 | 74.73 | 4.76% | 5,347 |
| Jul 28, 2026 | 71.90 | 72.28 | 71.24 | 71.33 | 71.33 | -1.47% | 2,207 |
| Jul 27, 2026 | 73.08 | 73.08 | 72.39 | 72.39 | 72.39 | -1.81% | 15,146 |
| Jul 24, 2026 | 74.21 | 74.21 | 72.99 | 73.73 | 73.73 | -0.34% | 2,793 |
| Jul 23, 2026 | 74.79 | 74.89 | 73.68 | 73.98 | 73.98 | 1.04% | 5,344 |
| Jul 22, 2026 | 72.84 | 73.27 | 72.77 | 73.22 | 73.22 | 0.29% | 1,193 |
| Jul 21, 2026 | 72.44 | 73.05 | 72.27 | 73.01 | 73.01 | 1.42% | 4,406 |
| Jul 20, 2026 | 71.21 | 72.54 | 71.21 | 71.98 | 71.98 | 2.18% | 2,404 |
| Jul 17, 2026 | 69.87 | 70.45 | 69.87 | 70.45 | 70.45 | -1.13% | 3,177 |
| Jul 16, 2026 | 72.01 | 72.01 | 71.25 | 71.25 | 71.25 | 0.27% | 501 |
| Jul 15, 2026 | 71.28 | 71.39 | 71.00 | 71.06 | 71.05 | -0.48% | 2,994 |
| Jul 14, 2026 | 71.58 | 71.58 | 70.91 | 71.40 | 71.40 | -0.42% | 1,211 |
| Jul 13, 2026 | 71.38 | 72.08 | 71.31 | 71.70 | 71.70 | 1.71% | 2,884 |
| Jul 10, 2026 | 70.41 | 70.73 | 70.33 | 70.49 | 70.49 | 0.25% | 3,089 |
| Jul 9, 2026 | 69.99 | 70.32 | 69.99 | 70.32 | 70.32 | -0.66% | 679 |
| Jul 8, 2026 | 70.72 | 71.25 | 70.72 | 70.78 | 70.78 | 0.99% | 2,867 |
| Jul 7, 2026 | 69.23 | 70.09 | 69.23 | 70.09 | 70.09 | 2.90% | 4,195 |
| Jul 6, 2026 | 68.24 | 68.57 | 68.04 | 68.12 | 68.12 | 0.77% | 11,960 |
| Jul 2, 2026 | 68.00 | 68.10 | 67.60 | 67.60 | 67.60 | -0.06% | 1,767 |
| Jul 1, 2026 | 67.89 | 67.89 | 67.23 | 67.64 | 67.64 | 2.36% | 2,953 |
| Jun 30, 2026 | 65.28 | 66.16 | 65.23 | 66.08 | 66.08 | 3.41% | 6,822 |
| Jun 29, 2026 | 64.26 | 64.26 | 63.90 | 63.90 | 63.90 | -0.54% | 1,142 |
| Jun 26, 2026 | 65.00 | 65.00 | 64.22 | 64.25 | 64.25 | 0.08% | 5,153 |
| Jun 25, 2026 | 64.12 | 64.49 | 64.11 | 64.20 | 64.20 | 0.36% | 3,493 |
| Jun 24, 2026 | 64.01 | 64.40 | 63.92 | 63.97 | 63.97 | -3.96% | 3,569 |
| Jun 23, 2026 | 67.24 | 67.24 | 67.01 | 67.01 | 66.61 | -0.36% | 807 |
| Jun 22, 2026 | 67.21 | 67.54 | 67.21 | 67.25 | 66.85 | 1.82% | 9,401 |
| Jun 18, 2026 | 64.85 | 66.24 | 64.85 | 66.05 | 65.65 | -1.23% | 11,042 |
| Jun 17, 2026 | 66.79 | 67.45 | 66.63 | 66.87 | 66.47 | -0.14% | 4,877 |
| Jun 16, 2026 | 67.65 | 67.79 | 66.77 | 66.97 | 66.57 | -1.87% | 4,177 |
| Jun 15, 2026 | 67.70 | 68.28 | 67.28 | 68.25 | 67.84 | 0.01% | 1,218 |
| Jun 12, 2026 | 68.21 | 68.75 | 68.16 | 68.24 | 67.83 | 0.91% | 3,018 |
| Jun 11, 2026 | 69.44 | 69.44 | 67.53 | 67.62 | 67.22 | -3.71% | 4,057 |
| Jun 10, 2026 | 69.57 | 70.50 | 69.49 | 70.23 | 69.81 | 0.94% | 3,648 |
| Jun 9, 2026 | 69.99 | 70.44 | 69.54 | 69.57 | 69.16 | -1.59% | 5,150 |
| Jun 8, 2026 | 69.39 | 70.75 | 69.39 | 70.70 | 70.28 | 1.79% | 7,213 |
| Jun 5, 2026 | 70.09 | 70.09 | 69.18 | 69.46 | 69.05 | 1.15% | 4,623 |
| Jun 4, 2026 | 68.41 | 68.76 | 68.41 | 68.67 | 68.26 | -0.49% | 3,424 |