Proshares Short 20+ Year Treasury (TBF)
NYSEARCA: TBF · Real-Time Price · USD
24.79
+0.20 (0.81%)
At close: May 12, 2025, 4:00 PM
24.79
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.81 | 24.90 | 24.44 | 24.79 | 24.79 | 0.81% | 213,941 |
| May 9, 2025 | 24.64 | 24.64 | 24.41 | 24.59 | 24.59 | -0.08% | 48,827 |
| May 8, 2025 | 24.37 | 24.61 | 24.25 | 24.61 | 24.61 | 0.16% | 57,253 |
| May 7, 2025 | 24.36 | 24.57 | 24.25 | 24.57 | 24.57 | 0.78% | 73,854 |
| May 6, 2025 | 24.65 | 24.69 | 24.38 | 24.38 | 24.38 | -0.61% | 230,412 |
| May 5, 2025 | 24.46 | 24.60 | 24.46 | 24.53 | 24.53 | 0.74% | 50,179 |
| May 2, 2025 | 24.33 | 24.41 | 24.24 | 24.35 | 24.35 | 1.12% | 121,953 |
| May 1, 2025 | 23.94 | 24.20 | 23.93 | 24.08 | 24.08 | 0.29% | 121,548 |
| Apr 30, 2025 | 23.87 | 24.02 | 23.77 | 24.01 | 24.01 | 1.01% | 109,330 |
| Apr 29, 2025 | 24.01 | 24.01 | 23.75 | 23.77 | 23.77 | -0.79% | 34,455 |
| Apr 28, 2025 | 24.18 | 24.18 | 23.93 | 23.96 | 23.96 | -0.58% | 67,389 |
| Apr 25, 2025 | 24.13 | 24.19 | 24.06 | 24.10 | 24.10 | -0.82% | 98,757 |
| Apr 24, 2025 | 24.36 | 24.44 | 24.25 | 24.30 | 24.30 | -0.86% | 70,654 |
| Apr 23, 2025 | 24.08 | 24.60 | 24.04 | 24.51 | 24.51 | -0.89% | 210,241 |
| Apr 22, 2025 | 24.66 | 24.87 | 24.62 | 24.73 | 24.73 | -0.56% | 148,096 |
| Apr 21, 2025 | 24.72 | 24.95 | 24.61 | 24.87 | 24.87 | 1.72% | 116,554 |
| Apr 17, 2025 | 24.32 | 24.57 | 24.28 | 24.45 | 24.45 | 0.62% | 66,016 |
| Apr 16, 2025 | 24.36 | 24.55 | 24.11 | 24.30 | 24.30 | -0.16% | 129,324 |
| Apr 15, 2025 | 24.50 | 24.57 | 24.28 | 24.34 | 24.34 | -0.57% | 32,186 |
| Apr 14, 2025 | 24.54 | 24.68 | 24.40 | 24.48 | 24.48 | -1.09% | 145,211 |
| Apr 11, 2025 | 24.94 | 25.17 | 24.33 | 24.75 | 24.75 | 0.24% | 251,883 |
| Apr 10, 2025 | 24.48 | 24.80 | 24.26 | 24.69 | 24.69 | 2.07% | 335,914 |
| Apr 9, 2025 | 24.44 | 24.86 | 24.12 | 24.19 | 24.19 | 0.17% | 529,103 |
| Apr 8, 2025 | 23.96 | 24.21 | 23.72 | 24.15 | 24.15 | 1.68% | 369,029 |
| Apr 7, 2025 | 23.27 | 23.85 | 23.20 | 23.75 | 23.75 | 3.13% | 347,274 |
| Apr 4, 2025 | 22.90 | 23.31 | 22.72 | 23.03 | 23.03 | -1.07% | 225,797 |
| Apr 3, 2025 | 23.13 | 23.28 | 23.03 | 23.28 | 23.28 | -0.43% | 140,934 |
| Apr 2, 2025 | 23.13 | 23.55 | 23.13 | 23.38 | 23.38 | -0.04% | 89,897 |
| Apr 1, 2025 | 23.41 | 23.46 | 23.25 | 23.39 | 23.39 | -0.89% | 240,798 |
| Mar 31, 2025 | 23.58 | 23.73 | 23.49 | 23.60 | 23.60 | -0.88% | 113,730 |
| Mar 28, 2025 | 23.88 | 23.89 | 23.74 | 23.81 | 23.81 | -1.29% | 114,896 |
| Mar 27, 2025 | 24.12 | 24.18 | 24.10 | 24.12 | 24.12 | 0.42% | 182,441 |
| Mar 26, 2025 | 24.00 | 24.06 | 23.96 | 24.02 | 24.02 | -0.25% | 51,908 |
| Mar 25, 2025 | 24.15 | 24.15 | 24.02 | 24.08 | 23.87 | -0.04% | 35,875 |
| Mar 24, 2025 | 23.95 | 24.10 | 23.95 | 24.09 | 23.88 | 1.09% | 82,616 |
| Mar 21, 2025 | 23.65 | 23.85 | 23.65 | 23.83 | 23.62 | 0.59% | 27,210 |
| Mar 20, 2025 | 23.40 | 23.70 | 23.40 | 23.69 | 23.48 | -0.21% | 601,402 |
| Mar 19, 2025 | 23.80 | 23.89 | 23.68 | 23.74 | 23.53 | -0.29% | 145,429 |
| Mar 18, 2025 | 23.96 | 23.96 | 23.74 | 23.81 | 23.60 | -0.21% | 57,839 |
| Mar 17, 2025 | 23.80 | 23.90 | 23.70 | 23.86 | 23.65 | -0.38% | 77,439 |
| Mar 14, 2025 | 23.93 | 24.03 | 23.90 | 23.95 | 23.74 | 0.67% | 54,636 |
| Mar 13, 2025 | 24.13 | 24.14 | 23.79 | 23.79 | 23.58 | -1.08% | 178,056 |
| Mar 12, 2025 | 23.97 | 24.06 | 23.88 | 24.05 | 23.84 | 0.88% | 285,629 |
| Mar 11, 2025 | 23.70 | 23.94 | 23.59 | 23.84 | 23.63 | 0.68% | 212,872 |
| Mar 10, 2025 | 23.65 | 23.71 | 23.55 | 23.68 | 23.47 | -1.13% | 263,515 |
| Mar 7, 2025 | 23.64 | 23.96 | 23.64 | 23.95 | 23.74 | 0.42% | 343,684 |
| Mar 6, 2025 | 23.87 | 24.00 | 23.74 | 23.85 | 23.64 | 0.38% | 341,168 |
| Mar 5, 2025 | 23.54 | 23.78 | 23.48 | 23.76 | 23.55 | 0.89% | 276,063 |
| Mar 4, 2025 | 23.26 | 23.58 | 23.24 | 23.55 | 23.35 | 1.29% | 104,922 |
| Mar 3, 2025 | 23.62 | 23.62 | 23.24 | 23.25 | 23.05 | -0.81% | 228,096 |