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

21.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 18.43 18.53 18.15 18.40 1,757,303 -0.21(-1.15%)
Jun 30, 2022 18.62 18.65 18.49 18.62 1,369,528 -0.18(-0.94%)
Jun 29, 2022 19.04 19.07 18.79 18.79 1,159,272 -0.30(-1.56%)
Jun 28, 2022 19.23 19.30 19.08 19.09 3,428,308 -0.08(-0.44%)
Jun 27, 2022 19.24 19.25 19.07 19.18 746,639 +0.17(+0.88%)
Jun 24, 2022 18.86 19.01 18.75 19.01 660,186 +0.28(+1.49%)
Jun 23, 2022 18.80 18.86 18.59 18.73 3,598,939 -0.18(-0.93%)
Jun 22, 2022 19.00 19.05 18.89 18.91 1,217,619 -0.51(-2.63%)
Jun 21, 2022 19.44 19.49 19.29 19.42 1,907,998 +0.33(+1.75%)
Jun 17, 2022 19.12 19.30 18.98 19.08 1,886,458 -0.10(-0.53%)
Jun 16, 2022 19.73 19.80 19.18 19.18 2,067,619 -0.13(-0.67%)
Jun 15, 2022 19.45 19.63 19.30 19.31 2,240,069 -0.39(-1.98%)
Jun 14, 2022 19.37 19.71 19.31 19.70 2,873,983 +0.28(+1.43%)
Jun 13, 2022 19.24 19.61 19.21 19.43 2,908,574 +0.58(+3.05%)
Jun 10, 2022 18.78 18.99 18.73 18.85 1,699,405 +0.10(+0.54%)
Jun 09, 2022 18.84 18.86 18.70 18.75 644,190 -0.05(-0.25%)
Jun 08, 2022 18.71 18.79 18.65 18.79 698,220 +0.15(+0.80%)
Jun 07, 2022 18.70 18.72 18.53 18.65 1,083,472 -0.19(-0.99%)
Jun 06, 2022 18.64 18.85 18.59 18.83 2,193,159 +0.32(+1.71%)
Jun 03, 2022 18.66 18.67 18.50 18.52 755,083 +0.06(+0.30%)
Jun 02, 2022 18.40 18.58 18.40 18.46 1,499,836 -0.01(-0.05%)
Jun 01, 2022 18.34 18.55 18.29 18.47 1,693,149 +0.03(+0.15%)
May 31, 2022 18.33 18.53 18.33 18.44 2,995,706 +0.38(+2.11%)
May 27, 2022 18.01 18.12 17.97 18.06 1,538,091 -0.05(-0.26%)
May 26, 2022 18.06 18.26 18.06 18.11 1,278,098 +0.08(+0.46%)
May 25, 2022 17.98 18.14 17.98 18.02 1,681,230 -0.08(-0.46%)
May 24, 2022 18.24 18.26 17.99 18.11 2,243,076 -0.34(-1.86%)
May 23, 2022 18.28 18.46 18.21 18.45 1,151,987 +0.29(+1.59%)
May 20, 2022 18.39 18.40 18.09 18.16 2,124,566 -0.22(-1.21%)
May 19, 2022 18.14 18.42 18.13 18.39 1,870,078 -0.04(-0.20%)
May 18, 2022 18.78 18.79 18.41 18.42 1,981,840 -0.39(-2.07%)
May 17, 2022 18.78 18.83 18.67 18.81 1,776,062 +0.23(+1.25%)
May 16, 2022 18.53 18.58 18.42 18.58 978,351 +0.02(+0.10%)
May 13, 2022 18.42 18.58 18.40 18.56 1,103,059 +0.26(+1.42%)
May 12, 2022 18.25 18.31 18.13 18.30 2,840,327 +0.02(+0.10%)
May 11, 2022 18.77 18.83 18.28 18.28 4,660,108 -0.33(-1.75%)
May 10, 2022 18.59 18.66 18.42 18.61 2,564,026 -0.20(-1.09%)
May 09, 2022 19.11 19.15 18.79 18.81 2,595,164 -0.15(-0.78%)
May 06, 2022 18.88 19.02 18.75 18.96 2,868,703 +0.27(+1.44%)
May 05, 2022 18.54 18.89 18.53 18.69 3,683,083 +0.51(+2.81%)
May 04, 2022 18.28 18.39 18.14 18.18 4,480,180 -0.11(-0.61%)
May 03, 2022 18.14 18.31 18.09 18.29 2,645,761 -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.