Short 20+ Year Treasury -1X ETF (NY: TBF )

21.98 +0.26 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 20.34 20.74 20.23 20.71 2,363,224 +0.28(+1.36%)
Sep 29, 2022 20.61 20.62 20.34 20.43 1,159,199 +0.12(+0.59%)
Sep 28, 2022 20.57 20.70 20.29 20.31 2,919,602 -0.72(-3.44%)
Sep 27, 2022 20.67 21.05 20.63 21.03 1,946,356 +0.56(+2.72%)
Sep 26, 2022 20.17 20.57 20.15 20.48 1,304,803 +0.39(+1.94%)
Sep 23, 2022 20.16 20.31 19.96 20.09 2,288,331 -0.10(-0.51%)
Sep 22, 2022 20.09 20.27 20.05 20.19 2,429,165 +0.53(+2.69%)
Sep 21, 2022 19.92 20.04 19.66 19.66 1,040,939 -0.34(-1.72%)
Sep 20, 2022 20.09 20.15 19.88 20.00 1,015,423 +0.20(+1.03%)
Sep 19, 2022 19.84 19.88 19.70 19.80 1,001,999 -0.02(-0.09%)
Sep 16, 2022 19.83 19.88 19.66 19.82 1,187,608 +0.14(+0.71%)
Sep 15, 2022 19.70 19.73 19.63 19.68 794,561 +0.03(+0.14%)
Sep 14, 2022 19.77 19.82 19.62 19.65 748,994 -0.07(-0.38%)
Sep 13, 2022 19.91 19.96 19.70 19.72 1,581,037 -0.04(-0.19%)
Sep 12, 2022 19.54 19.84 19.49 19.76 420,299 +0.18(+0.90%)
Sep 09, 2022 19.59 19.70 19.50 19.58 687,480 -0.04(-0.19%)
Sep 08, 2022 19.48 19.62 19.37 19.62 1,170,104 +0.18(+0.91%)
Sep 07, 2022 19.59 19.61 19.38 19.44 933,587 -0.32(-1.64%)
Sep 06, 2022 19.49 19.77 19.49 19.77 1,913,005 +0.51(+2.65%)
Sep 02, 2022 19.36 19.39 19.22 19.26 487,407 -0.11(-0.58%)
Sep 01, 2022 19.32 19.48 19.27 19.37 2,444,318 +0.36(+1.90%)
Aug 31, 2022 18.86 19.05 18.78 19.01 971,632 +0.18(+0.94%)
Aug 30, 2022 18.90 18.96 18.74 18.83 640,143 -0.06(-0.29%)
Aug 29, 2022 18.85 18.96 18.83 18.89 782,627 +0.17(+0.89%)
Aug 26, 2022 18.94 18.98 18.66 18.72 1,679,496 -0.13(-0.69%)
Aug 25, 2022 19.09 19.16 18.80 18.85 869,586 -0.26(-1.36%)
Aug 24, 2022 19.06 19.18 19.01 19.11 1,218,004 +0.14(+0.73%)
Aug 23, 2022 18.95 19.02 18.73 18.97 791,612 +0.10(+0.54%)
Aug 22, 2022 18.84 18.96 18.82 18.87 1,073,483 +0.06(+0.30%)
Aug 19, 2022 18.77 18.85 18.75 18.81 1,790,980 +0.32(+1.71%)
Aug 18, 2022 18.50 18.53 18.38 18.50 2,608,985 -0.03(-0.15%)
Aug 17, 2022 18.48 18.58 18.47 18.53 2,017,339 +0.20(+1.12%)
Aug 16, 2022 18.43 18.60 18.32 18.32 443,103 -0.08(-0.45%)
Aug 15, 2022 18.26 18.40 18.20 18.40 603,870 +0.02(+0.10%)
Aug 12, 2022 18.46 18.56 18.39 18.39 579,898 -0.20(-1.05%)
Aug 11, 2022 18.19 18.62 18.16 18.58 1,195,566 +0.43(+2.35%)
Aug 10, 2022 18.05 18.21 17.88 18.15 1,278,454 +0.12(+0.67%)
Aug 09, 2022 18.05 18.10 17.96 18.03 576,839 +0.07(+0.36%)
Aug 08, 2022 18.07 18.08 17.93 17.97 612,683 -0.29(-1.58%)
Aug 05, 2022 18.19 18.34 18.17 18.26 2,439,448 +0.42(+2.34%)
Aug 04, 2022 17.88 17.94 17.79 17.84 1,474,346 +0.02(+0.10%)
Aug 03, 2022 18.15 18.28 17.82 17.82 1,024,385 -0.27(-1.49%)
Aug 02, 2022 17.71 18.13 17.63 18.09 2,132,226 +0.38(+2.15%)
Aug 01, 2022 18.00 18.01 17.71 17.71 2,439,765 -0.44(-2.41%)
Jul 29, 2022 18.13 18.17 17.87 18.14 3,510,002 +0.04(+0.21%)
Jul 28, 2022 18.04 18.16 17.92 18.11 2,459,043 -0.13(-0.71%)
Jul 27, 2022 18.05 18.27 17.99 18.24 1,160,309 +0.09(+0.51%)
Jul 26, 2022 17.92 18.15 17.88 18.14 3,616,074 -0.02(-0.10%)
Jul 25, 2022 18.26 18.30 18.14 18.16 416,313 +0.19(+1.03%)
Jul 22, 2022 18.03 18.07 17.87 17.98 1,325,834 -0.32(-1.78%)
Jul 21, 2022 18.52 18.55 18.28 18.30 3,712,530 -0.31(-1.65%)
Jul 20, 2022 18.48 18.71 18.47 18.61 806,098 -0.07(-0.40%)
Jul 19, 2022 18.57 18.78 18.53 18.68 2,829,145 +0.12(+0.65%)
Jul 18, 2022 18.52 18.67 18.51 18.56 3,093,930 +0.20(+1.06%)
Jul 15, 2022 18.42 18.46 18.27 18.37 1,485,493 -0.10(-0.55%)
Jul 14, 2022 18.53 18.64 18.38 18.47 3,062,189 +0.15(+0.81%)
Jul 13, 2022 18.76 18.80 18.30 18.32 1,342,010 -0.22(-1.20%)
Jul 12, 2022 18.46 18.55 18.35 18.54 1,371,009 -0.10(-0.55%)
Jul 11, 2022 18.76 18.76 18.58 18.65 1,130,928 -0.32(-1.71%)
Jul 08, 2022 18.81 19.04 18.81 18.97 2,976,260 +0.22(+1.19%)
Jul 07, 2022 18.54 18.79 18.53 18.75 5,780,161 +0.15(+0.80%)
Jul 06, 2022 18.17 18.60 18.16 18.60 1,540,438 +0.31(+1.68%)
Jul 05, 2022 18.25 18.37 18.12 18.29 2,597,195 -0.11(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.