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

22.08 +0.10 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 15.80 15.82 15.61 15.64 3,699,616 -0.34(-2.15%)
Feb 25, 2022 15.98 16.07 15.94 15.98 2,159,892 +0.00(+0.00%)
Feb 24, 2022 15.76 16.06 15.72 15.98 6,653,621 -0.05(-0.29%)
Feb 23, 2022 15.89 16.03 15.87 16.03 2,418,062 +0.22(+1.41%)
Feb 22, 2022 15.89 15.93 15.79 15.80 2,468,780 -0.04(-0.23%)
Feb 18, 2022 15.84 0 -0.17(-1.04%)
Feb 17, 2022 16.05 16.11 15.93 16.01 4,133,648 -0.13(-0.81%)
Feb 16, 2022 16.11 16.28 16.09 16.14 3,335,894 -0.08(-0.52%)
Feb 15, 2022 16.16 16.23 16.13 16.22 2,737,392 +0.19(+1.16%)
Feb 14, 2022 15.97 16.11 15.91 16.04 3,113,278 +0.20(+1.29%)
Feb 11, 2022 16.03 16.19 15.82 15.83 3,662,603 -0.26(-1.62%)
Feb 10, 2022 15.93 16.14 15.91 16.09 7,860,119 +0.24(+1.52%)
Feb 09, 2022 15.80 15.87 15.74 15.85 5,527,832 -0.02(-0.12%)
Feb 08, 2022 15.85 15.91 15.83 15.87 4,819,903 +0.10(+0.65%)
Feb 07, 2022 15.79 15.83 15.74 15.77 716,492 -0.02(-0.12%)
Feb 04, 2022 15.69 15.80 15.67 15.79 1,906,691 +0.23(+1.49%)
Feb 03, 2022 15.61 15.51 15.55 1,594,160 +0.13(+0.84%)
Feb 02, 2022 15.46 15.46 15.29 15.42 1,804,330 -0.06(-0.42%)
Feb 01, 2022 15.43 15.55 15.41 15.49 2,114,161 +0.06(+0.36%)
Jan 31, 2022 15.46 15.38 15.43 1,332,861 +0.08(+0.54%)
Jan 28, 2022 15.46 15.50 15.32 15.35 1,853,409 -0.03(-0.18%)
Jan 27, 2022 15.43 15.45 15.34 15.38 3,869,097 -0.27(-1.72%)
Jan 26, 2022 15.46 15.66 15.42 15.65 2,238,459 +0.17(+1.08%)
Jan 25, 2022 15.38 15.51 15.30 15.48 1,864,673 +0.05(+0.30%)
Jan 24, 2022 15.25 15.44 15.24 15.43 2,142,866 +0.12(+0.79%)
Jan 21, 2022 15.35 15.41 15.26 15.31 2,457,325 -0.19(-1.20%)
Jan 20, 2022 15.56 15.60 15.50 15.50 1,221,091 -0.10(-0.65%)
Jan 19, 2022 15.67 15.68 15.53 15.60 3,529,208 -0.12(-0.77%)
Jan 18, 2022 15.62 15.72 15.58 15.72 2,502,745 +0.23(+1.50%)
Jan 14, 2022 15.49 0 +0.22(+1.46%)
Jan 13, 2022 15.37 15.40 15.25 15.27 5,253,557 -0.13(-0.84%)
Jan 12, 2022 15.29 15.41 15.29 15.40 5,237,841 +0.07(+0.42%)
Jan 11, 2022 15.41 15.43 15.33 15.33 2,327,185 -0.10(-0.66%)
Jan 10, 2022 15.55 15.58 15.43 15.43 1,371,147 -0.05(-0.30%)
Jan 07, 2022 15.39 15.56 15.38 15.48 1,782,897 +0.11(+0.72%)
Jan 06, 2022 15.46 15.49 15.36 15.37 2,118,374 -0.02(-0.12%)
Jan 05, 2022 15.29 15.43 15.28 15.39 2,476,409 +0.06(+0.36%)
Jan 04, 2022 15.32 15.43 15.29 15.33 4,663,834 +0.06(+0.43%)
Jan 03, 2022 15.05 15.27 15.01 15.27 1,311,665 +0.42(+2.81%)
Dec 31, 2021 14.91 14.96 14.80 14.85 1,067,823 -0.06(-0.37%)
Dec 30, 2021 14.97 15.06 14.90 14.90 882,876 -0.13(-0.86%)
Dec 29, 2021 15.00 15.06 14.97 15.03 2,226,412 +0.15(+1.00%)
Dec 28, 2021 14.75 14.90 14.73 14.89 1,225,442 +0.07(+0.44%)
Dec 27, 2021 14.85 14.88 14.81 14.82 670,379 +0.03(+0.19%)
Dec 23, 2021 14.76 14.90 14.76 14.79 421,363 +0.07(+0.44%)
Dec 22, 2021 14.74 14.81 14.73 14.73 303,531 -0.07(-0.44%)
Dec 21, 2021 14.89 14.95 14.79 14.79 1,678,165 +0.07(+0.44%)
Dec 20, 2021 14.63 14.76 14.62 14.73 1,084,563 +0.08(+0.57%)
Dec 17, 2021 14.68 14.70 14.62 14.64 972,171 -0.17(-1.13%)
Dec 16, 2021 14.83 14.84 14.73 14.81 812,285 +0.00(+0.00%)
Dec 15, 2021 14.76 14.82 14.66 14.81 1,018,948 +0.14(+0.95%)
Dec 14, 2021 14.69 14.79 14.64 14.67 946,477 +0.03(+0.19%)
Dec 13, 2021 14.70 14.70 14.61 14.64 816,867 -0.21(-1.44%)
Dec 10, 2021 14.76 14.86 14.72 14.86 896,710 +0.04(+0.25%)
Dec 09, 2021 14.81 14.89 14.76 14.82 1,275,164 -0.08(-0.56%)
Dec 08, 2021 14.69 14.90 14.69 14.90 1,028,463 +0.25(+1.71%)
Dec 07, 2021 14.58 14.66 14.50 14.65 966,022 +0.12(+0.83%)
Dec 06, 2021 14.36 14.56 14.34 14.53 3,473,032 +0.19(+1.29%)
Dec 03, 2021 14.59 14.63 14.27 14.35 2,410,326 -0.17(-1.15%)
Dec 02, 2021 14.49 14.60 14.47 14.51 1,930,811 -0.03(-0.19%)
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.