Short 20+ Year Treasury ETF (NY: TBF )

22.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 22.26 22.66 22.22 22.65 1,807,369 +0.60(+2.72%)
Sep 26, 2022 21.72 22.15 21.70 22.05 1,211,629 +0.42(+1.94%)
Sep 23, 2022 21.71 21.87 21.50 21.63 2,124,924 -0.11(-0.51%)
Sep 22, 2022 21.64 21.83 21.59 21.74 2,255,701 +0.57(+2.69%)
Sep 21, 2022 21.45 21.58 21.17 21.17 966,607 -0.37(-1.72%)
Sep 20, 2022 21.63 21.70 21.41 21.54 942,913 +0.22(+1.03%)
Sep 19, 2022 21.37 21.41 21.21 21.32 930,448 -0.02(-0.09%)
Sep 16, 2022 21.36 21.41 21.17 21.34 1,102,802 +0.15(+0.71%)
Sep 15, 2022 21.21 21.25 21.14 21.19 737,823 +0.03(+0.14%)
Sep 14, 2022 21.29 21.34 21.12 21.16 695,509 -0.08(-0.38%)
Sep 13, 2022 21.44 21.50 21.22 21.24 1,468,137 -0.04(-0.19%)
Sep 12, 2022 21.04 21.37 20.99 21.28 390,286 +0.19(+0.90%)
Sep 09, 2022 21.10 21.21 21.00 21.09 638,388 -0.04(-0.19%)
Sep 08, 2022 20.98 21.13 20.86 21.13 1,086,548 +0.19(+0.91%)
Sep 07, 2022 21.10 21.11 20.87 20.94 866,921 -0.35(-1.64%)
Sep 06, 2022 20.99 21.29 20.99 21.29 1,776,399 +0.55(+2.65%)
Sep 02, 2022 20.85 20.88 20.70 20.74 452,602 -0.12(-0.58%)
Sep 01, 2022 20.81 20.98 20.75 20.86 2,269,772 +0.39(+1.91%)
Aug 31, 2022 20.31 20.52 20.22 20.47 902,249 +0.19(+0.94%)
Aug 30, 2022 20.35 20.42 20.18 20.28 594,431 -0.06(-0.29%)
Aug 29, 2022 20.30 20.42 20.27 20.34 726,741 +0.18(+0.89%)
Aug 26, 2022 20.40 20.44 20.10 20.16 1,559,565 -0.14(-0.69%)
Aug 25, 2022 20.56 20.63 20.24 20.30 807,490 -0.28(-1.36%)
Aug 24, 2022 20.53 20.65 20.47 20.58 1,131,028 +0.15(+0.73%)
Aug 23, 2022 20.41 20.49 20.17 20.43 735,084 +0.11(+0.54%)
Aug 22, 2022 20.29 20.41 20.27 20.32 996,827 +0.06(+0.30%)
Aug 19, 2022 20.21 20.30 20.20 20.26 1,663,088 +0.34(+1.71%)
Aug 18, 2022 19.92 19.96 19.79 19.92 2,422,680 -0.03(-0.15%)
Aug 17, 2022 19.90 20.01 19.89 19.95 1,873,283 +0.22(+1.12%)
Aug 16, 2022 19.85 20.03 19.73 19.73 411,462 -0.09(-0.45%)
Aug 15, 2022 19.66 19.82 19.60 19.82 560,749 +0.02(+0.10%)
Aug 12, 2022 19.88 19.99 19.80 19.80 538,488 -0.21(-1.05%)
Aug 11, 2022 19.59 20.05 19.56 20.01 1,110,192 +0.46(+2.35%)
Aug 10, 2022 19.44 19.61 19.26 19.55 1,187,161 +0.13(+0.67%)
Aug 09, 2022 19.44 19.49 19.34 19.42 535,648 +0.07(+0.36%)
Aug 08, 2022 19.46 19.48 19.31 19.35 568,932 -0.31(-1.58%)
Aug 05, 2022 19.59 19.75 19.57 19.66 2,265,250 +0.45(+2.34%)
Aug 04, 2022 19.25 19.32 19.16 19.21 1,369,065 +0.02(+0.10%)
Aug 03, 2022 19.55 19.69 19.18 19.19 951,235 -0.29(-1.49%)
Aug 02, 2022 19.07 19.52 18.98 19.48 1,979,966 +0.41(+2.15%)
Aug 01, 2022 19.38 19.40 19.07 19.07 2,265,544 -0.47(-2.41%)
Jul 29, 2022 19.52 19.57 19.24 19.54 3,259,356 +0.04(+0.21%)
Jul 28, 2022 19.43 19.56 19.30 19.50 2,283,445 -0.14(-0.71%)
Jul 27, 2022 19.44 19.68 19.38 19.64 1,077,453 +0.10(+0.51%)
Jul 26, 2022 19.30 19.55 19.26 19.54 3,357,854 -0.02(-0.10%)
Jul 25, 2022 19.66 19.71 19.54 19.56 386,585 +0.20(+1.03%)
Jul 22, 2022 19.42 19.46 19.24 19.36 1,231,158 -0.35(-1.78%)
Jul 21, 2022 19.94 19.98 19.68 19.71 3,447,422 -0.33(-1.65%)
Jul 20, 2022 19.90 20.15 19.89 20.04 748,536 -0.08(-0.40%)
Jul 19, 2022 20.00 20.22 19.96 20.12 2,627,119 +0.13(+0.65%)
Jul 18, 2022 19.94 20.11 19.93 19.99 2,872,996 +0.21(+1.06%)
Jul 15, 2022 19.84 19.88 19.68 19.78 1,379,416 -0.11(-0.55%)
Jul 14, 2022 19.95 20.07 19.79 19.89 2,843,521 +0.16(+0.81%)
Jul 13, 2022 20.20 20.25 19.71 19.73 1,246,179 -0.24(-1.20%)
Jul 12, 2022 19.88 19.98 19.76 19.97 1,273,107 -0.11(-0.55%)
Jul 11, 2022 20.20 20.20 20.01 20.08 1,050,170 -0.35(-1.71%)
Jul 08, 2022 20.26 20.50 20.26 20.43 2,763,728 +0.24(+1.19%)
Jul 07, 2022 19.97 20.23 19.96 20.19 5,367,405 +0.16(+0.80%)
Jul 06, 2022 19.57 20.03 19.56 20.03 1,430,437 +0.33(+1.68%)
Jul 05, 2022 19.65 19.79 19.51 19.70 2,411,732 -0.12(-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.