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 (%)
Dec 30, 2022 21.07 21.19 20.95 21.14 2,090,163 +0.23(+1.11%)
Dec 29, 2022 21.07 21.09 20.84 20.91 865,834 -0.21(-1.02%)
Dec 28, 2022 20.92 21.17 20.88 21.12 1,182,112 +0.13(+0.62%)
Dec 27, 2022 20.93 21.03 20.81 20.99 744,619 +0.43(+2.08%)
Dec 23, 2022 20.50 20.61 20.45 20.56 992,054 +0.29(+1.43%)
Dec 22, 2022 20.27 20.34 20.21 20.27 1,408,279 +0.00(+0.01%)
Dec 21, 2022 20.16 20.41 20.13 20.27 945,125 -0.04(-0.18%)
Dec 20, 2022 20.32 20.37 20.24 20.31 1,223,823 +0.36(+1.82%)
Dec 19, 2022 19.86 20.01 19.86 19.95 1,380,380 +0.33(+1.70%)
Dec 16, 2022 19.73 19.77 19.50 19.61 950,854 +0.21(+1.10%)
Dec 15, 2022 19.40 19.44 19.27 19.40 1,884,475 -0.07(-0.38%)
Dec 14, 2022 19.57 19.71 19.45 19.47 1,666,315 -0.09(-0.47%)
Dec 13, 2022 19.29 19.60 19.29 19.57 1,706,218 -0.18(-0.89%)
Dec 12, 2022 19.51 19.83 19.48 19.74 1,468,462 -0.06(-0.28%)
Dec 09, 2022 19.52 19.80 19.48 19.80 885,918 +0.50(+2.60%)
Dec 08, 2022 19.37 19.43 19.25 19.30 450,410 +0.05(+0.24%)
Dec 07, 2022 19.44 19.46 19.20 19.25 2,977,605 -0.43(-2.17%)
Dec 06, 2022 19.79 19.84 19.60 19.68 949,583 -0.27(-1.35%)
Dec 05, 2022 19.90 20.07 19.86 19.95 1,732,774 +0.27(+1.37%)
Dec 02, 2022 19.99 20.13 19.67 19.68 2,038,336 -0.24(-1.21%)
Dec 01, 2022 20.43 20.45 19.91 19.92 1,869,991 -0.67(-3.25%)
Nov 30, 2022 20.78 20.84 20.57 20.59 1,923,721 -0.12(-0.58%)
Nov 29, 2022 20.70 20.73 20.53 20.71 1,735,695 +0.23(+1.13%)
Nov 28, 2022 20.39 20.58 20.35 20.48 3,275,243 -0.05(-0.23%)
Nov 25, 2022 20.58 20.62 20.51 20.52 1,197,340 +0.06(+0.27%)
Nov 23, 2022 20.68 20.68 20.45 20.47 1,909,450 -0.34(-1.65%)
Nov 22, 2022 20.97 21.00 20.77 20.81 1,738,729 -0.27(-1.28%)
Nov 21, 2022 20.97 21.14 20.93 21.08 2,505,039 -0.08(-0.40%)
Nov 18, 2022 20.99 21.20 20.92 21.16 2,408,946 +0.12(+0.57%)
Nov 17, 2022 21.04 21.14 20.98 21.04 2,575,492 +0.22(+1.07%)
Nov 16, 2022 21.13 21.16 20.81 20.82 2,304,143 -0.46(-2.14%)
Nov 15, 2022 21.48 21.52 21.26 21.27 3,455,755 -0.34(-1.59%)
Nov 14, 2022 21.56 21.73 21.53 21.62 2,279,899 +0.06(+0.26%)
Nov 11, 2022 21.62 21.64 21.47 21.56 899,892 +0.07(+0.30%)
Nov 10, 2022 21.82 21.87 21.44 21.50 5,334,555 -0.84(-3.78%)
Nov 09, 2022 22.52 22.55 22.24 22.34 3,026,295 -0.06(-0.25%)
Nov 08, 2022 22.52 22.52 22.25 22.40 2,811,640 -0.24(-1.07%)
Nov 07, 2022 22.29 22.65 22.27 22.64 1,040,799 +0.22(+0.99%)
Nov 04, 2022 22.21 22.42 22.08 22.42 1,088,304 +0.37(+1.69%)
Nov 03, 2022 22.21 22.21 21.92 22.04 1,790,567 +0.15(+0.68%)
Nov 02, 2022 21.78 22.00 21.90 2,837,835 +0.07(+0.34%)
Nov 01, 2022 21.68 21.95 21.67 21.82 4,586,181 -0.22(-1.01%)
Oct 31, 2022 21.99 22.27 21.91 22.04 1,562,758 +0.19(+0.85%)
Oct 28, 2022 21.85 21.95 21.69 21.86 1,400,885 +0.15(+0.68%)
Oct 27, 2022 21.81 21.99 21.61 21.71 3,260,825 -0.23(-1.06%)
Oct 26, 2022 22.08 22.10 21.88 21.94 4,780,464 -0.33(-1.46%)
Oct 25, 2022 22.38 22.41 22.22 22.27 2,162,344 -0.64(-2.80%)
Oct 24, 2022 22.82 23.04 22.65 22.91 3,319,013 +0.16(+0.69%)
Oct 21, 2022 22.75 22.89 22.56 22.75 3,168,589 +0.44(+1.96%)
Oct 20, 2022 22.08 22.35 21.99 22.31 2,924,691 +0.37(+1.69%)
Oct 19, 2022 21.80 21.98 21.75 21.94 2,061,744 +0.39(+1.81%)
Oct 18, 2022 21.60 21.85 21.52 21.55 1,640,452 -0.05(-0.21%)
Oct 17, 2022 21.31 21.62 21.25 21.60 1,825,412 +0.13(+0.61%)
Oct 14, 2022 21.13 21.53 21.13 21.47 3,101,548 +0.18(+0.83%)
Oct 13, 2022 21.51 21.52 21.09 21.29 3,392,322 +0.22(+1.06%)
Oct 12, 2022 21.33 21.33 21.06 21.07 1,432,172 -0.13(-0.61%)
Oct 11, 2022 21.25 21.37 20.98 21.20 1,161,613 -0.08(-0.39%)
Oct 10, 2022 21.03 21.39 21.03 21.28 854,431 +0.33(+1.60%)
Oct 07, 2022 20.99 21.06 20.82 20.95 1,398,733 +0.20(+0.98%)
Oct 06, 2022 20.62 20.84 20.58 20.74 3,697,816 +0.11(+0.54%)
Oct 05, 2022 20.59 20.81 20.57 20.63 837,234 +0.22(+1.09%)
Oct 04, 2022 20.29 20.47 20.20 20.41 1,783,718 +0.06(+0.27%)
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.