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 (%)
Sep 27, 2013 28.98 29.01 28.85 28.91 531,736 -0.07(-0.25%)
Sep 26, 2013 28.94 29.04 28.93 28.98 701,199 +0.15(+0.53%)
Sep 25, 2013 28.93 28.94 28.73 28.83 931,961 -0.02(-0.06%)
Sep 24, 2013 29.07 29.12 28.84 28.84 923,283 -0.32(-1.08%)
Sep 23, 2013 29.28 29.30 29.14 29.16 858,245 -0.17(-0.59%)
Sep 20, 2013 29.44 29.52 29.29 29.33 1,212,165 -0.19(-0.64%)
Sep 19, 2013 29.34 29.59 29.32 29.52 2,761,495 +0.17(+0.58%)
Sep 18, 2013 29.78 29.97 29.22 29.35 2,320,706 -0.42(-1.43%)
Sep 17, 2013 29.83 29.94 29.76 29.78 879,758 -0.18(-0.60%)
Sep 16, 2013 29.58 29.99 29.58 29.96 1,327,369 +0.14(+0.49%)
Sep 13, 2013 29.82 29.91 29.73 29.81 768,846 -0.14(-0.45%)
Sep 12, 2013 29.73 29.96 29.68 29.95 1,138,834 +0.06(+0.21%)
Sep 11, 2013 29.99 30.22 29.88 29.88 1,277,639 -0.26(-0.87%)
Sep 10, 2013 30.05 30.16 29.89 30.15 1,049,139 +0.17(+0.57%)
Sep 09, 2013 29.78 29.98 29.75 29.97 1,092,108 -0.04(-0.12%)
Sep 06, 2013 29.95 30.06 29.76 30.01 1,207,255 -0.13(-0.42%)
Sep 05, 2013 29.87 30.15 29.83 30.14 1,878,717 +0.42(+1.40%)
Sep 04, 2013 29.59 29.74 29.53 29.72 705,854 +0.06(+0.21%)
Sep 03, 2013 29.55 29.85 29.55 29.66 1,912,710 +0.39(+1.33%)
Aug 30, 2013 29.23 29.29 29.03 29.27 950,469 +0.06(+0.22%)
Aug 29, 2013 29.56 29.58 29.14 29.21 586,909 -0.24(-0.83%)
Aug 28, 2013 29.37 29.53 29.33 29.45 594,108 +0.25(+0.87%)
Aug 27, 2013 29.45 29.50 29.15 29.20 2,201,271 -0.37(-1.25%)
Aug 26, 2013 29.66 29.69 29.55 29.57 1,466,049 -0.15(-0.52%)
Aug 23, 2013 30.14 30.21 29.66 29.72 3,942,950 -0.39(-1.29%)
Aug 22, 2013 30.30 30.36 30.10 30.11 2,097,770 -0.25(-0.83%)
Aug 21, 2013 30.22 30.39 30.06 30.36 1,610,850 +0.28(+0.93%)
Aug 20, 2013 30.19 30.19 30.03 30.08 1,195,196 -0.24(-0.80%)
Aug 19, 2013 30.18 30.38 30.16 30.33 2,976,351 +0.27(+0.90%)
Aug 16, 2013 29.89 30.25 29.87 30.06 1,523,208 +0.10(+0.33%)
Aug 15, 2013 29.84 29.97 29.70 29.96 1,712,234 +0.42(+1.41%)
Aug 14, 2013 29.59 29.61 29.49 29.54 666,047 -0.05(-0.15%)
Aug 13, 2013 29.50 29.63 29.48 29.59 699,348 +0.42(+1.43%)
Aug 12, 2013 28.88 29.17 28.87 29.17 528,084 +0.19(+0.65%)
Aug 09, 2013 29.15 29.17 28.97 28.98 350,702 -0.03(-0.09%)
Aug 08, 2013 29.04 29.08 28.87 29.01 547,286 -0.10(-0.34%)
Aug 07, 2013 29.27 29.27 29.05 29.11 627,992 -0.20(-0.68%)
Aug 06, 2013 29.46 29.50 29.30 29.31 946,047 -0.09(-0.31%)
Aug 05, 2013 29.25 29.44 29.25 29.40 842,139 +0.20(+0.68%)
Aug 02, 2013 29.32 29.32 29.15 29.20 913,594 -0.28(-0.95%)
Aug 01, 2013 29.20 29.59 29.20 29.48 1,733,471 +0.51(+1.75%)
Jul 31, 2013 29.41 29.46 28.91 28.97 1,703,813 -0.11(-0.37%)
Jul 30, 2013 28.96 29.14 28.95 29.08 484,448 +0.02(+0.06%)
Jul 29, 2013 28.97 29.13 28.93 29.06 608,910 +0.17(+0.59%)
Jul 26, 2013 28.86 28.98 28.80 28.89 724,586 -0.14(-0.50%)
Jul 25, 2013 29.17 29.21 29.01 29.03 1,172,715 +0.05(+0.16%)
Jul 24, 2013 28.96 29.21 28.92 28.99 1,154,683 +0.33(+1.13%)
Jul 23, 2013 28.73 28.81 28.64 28.66 582,777 +0.12(+0.41%)
Jul 22, 2013 28.55 28.60 28.45 28.55 712,983 -0.06(-0.22%)
Jul 19, 2013 28.83 28.84 28.60 28.61 749,137 -0.43(-1.49%)
Jul 18, 2013 28.75 29.05 28.73 29.04 803,109 +0.36(+1.26%)
Jul 17, 2013 28.59 28.73 28.54 28.68 750,831 -0.06(-0.22%)
Jul 16, 2013 28.77 28.83 28.70 28.75 636,843 -0.11(-0.38%)
Jul 15, 2013 28.99 28.99 28.83 28.85 1,172,326 -0.14(-0.50%)
Jul 12, 2013 28.82 29.11 28.79 29.00 777,417 +0.03(+0.09%)
Jul 11, 2013 29.05 29.20 28.95 28.97 1,413,525 -0.35(-1.20%)
Jul 10, 2013 29.08 29.39 29.08 29.32 1,019,579 +0.24(+0.84%)
Jul 09, 2013 29.08 29.18 29.03 29.08 1,065,032 -0.07(-0.25%)
Jul 08, 2013 29.20 29.23 29.06 29.15 1,580,066 -0.26(-0.89%)
Jul 05, 2013 29.12 29.43 29.07 29.41 1,678,622 +1.03(+3.63%)
Jul 03, 2013 28.36 28.44 28.28 28.38 1,112,985 +0.02(+0.06%)
Jul 02, 2013 28.30 28.37 28.22 28.37 1,499,400 +0.06(+0.22%)
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.