Proshares Short 20+ Year Treasury (TBF)
NYSEARCA: TBF · Real-Time Price · USD
23.85
+0.04 (0.17%)
Sep 26, 2025, 4:00 PM EDT - Market closed
TBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.84 | 23.90 | 23.72 | 23.85 | 23.85 | 0.17% | 42,488 |
| Sep 25, 2025 | 23.86 | 23.96 | 23.81 | 23.81 | 23.81 | -0.08% | 82,252 |
| Sep 24, 2025 | 23.78 | 23.88 | 23.77 | 23.83 | 23.83 | -0.46% | 97,018 |
| Sep 23, 2025 | 24.06 | 24.08 | 23.93 | 23.94 | 23.73 | -0.62% | 48,700 |
| Sep 22, 2025 | 24.08 | 24.13 | 24.04 | 24.09 | 23.87 | 0.25% | 79,209 |
| Sep 19, 2025 | 24.00 | 24.07 | 23.97 | 24.03 | 23.82 | 0.33% | 76,278 |
| Sep 18, 2025 | 23.94 | 24.02 | 23.88 | 23.95 | 23.74 | 1.05% | 120,870 |
| Sep 17, 2025 | 23.56 | 23.76 | 23.47 | 23.70 | 23.49 | 0.21% | 130,576 |
| Sep 16, 2025 | 23.71 | 23.72 | 23.60 | 23.65 | 23.44 | -0.08% | 49,866 |
| Sep 15, 2025 | 23.69 | 23.71 | 23.61 | 23.67 | 23.46 | -0.25% | 57,949 |
| Sep 12, 2025 | 23.76 | 23.83 | 23.73 | 23.73 | 23.52 | 0.38% | 39,640 |
| Sep 11, 2025 | 23.74 | 23.74 | 23.59 | 23.64 | 23.43 | -0.63% | 39,945 |
| Sep 10, 2025 | 23.86 | 23.92 | 23.70 | 23.79 | 23.58 | -0.38% | 116,123 |
| Sep 9, 2025 | 23.88 | 23.97 | 23.85 | 23.88 | 23.67 | 0.51% | 147,648 |
| Sep 8, 2025 | 23.93 | 23.93 | 23.76 | 23.76 | 23.55 | -1.41% | 106,865 |
| Sep 5, 2025 | 24.18 | 24.19 | 24.07 | 24.10 | 23.88 | -1.35% | 138,214 |
| Sep 4, 2025 | 24.51 | 24.61 | 24.43 | 24.43 | 24.21 | -0.69% | 59,015 |
| Sep 3, 2025 | 24.82 | 24.82 | 24.56 | 24.60 | 24.38 | -1.09% | 103,116 |
| Sep 2, 2025 | 24.92 | 25.00 | 24.84 | 24.87 | 24.65 | 0.69% | 187,345 |
| Aug 29, 2025 | 24.64 | 24.74 | 24.62 | 24.70 | 24.48 | 0.78% | 131,139 |
| Aug 28, 2025 | 24.65 | 24.66 | 24.50 | 24.51 | 24.29 | -0.57% | 235,013 |
| Aug 27, 2025 | 24.82 | 24.85 | 24.65 | 24.65 | 24.43 | - | 54,729 |
| Aug 26, 2025 | 24.71 | 24.77 | 24.62 | 24.65 | 24.43 | 0.16% | 67,590 |
| Aug 25, 2025 | 24.65 | 24.65 | 24.55 | 24.61 | 24.39 | 0.29% | 73,411 |
| Aug 22, 2025 | 24.59 | 24.63 | 24.46 | 24.54 | 24.32 | -0.73% | 149,669 |
| Aug 21, 2025 | 24.67 | 24.79 | 24.62 | 24.72 | 24.50 | 0.61% | 118,226 |
| Aug 20, 2025 | 24.64 | 24.65 | 24.55 | 24.57 | 24.35 | -0.16% | 42,206 |
| Aug 19, 2025 | 24.68 | 24.68 | 24.61 | 24.61 | 24.39 | -0.65% | 42,563 |
| Aug 18, 2025 | 24.69 | 24.82 | 24.68 | 24.77 | 24.55 | 0.32% | 17,397 |
| Aug 15, 2025 | 24.63 | 24.73 | 24.59 | 24.69 | 24.47 | 0.78% | 54,414 |
| Aug 14, 2025 | 24.36 | 24.54 | 24.36 | 24.50 | 24.28 | 0.78% | 59,093 |
| Aug 13, 2025 | 24.37 | 24.38 | 24.29 | 24.31 | 24.09 | -0.86% | 127,101 |
| Aug 12, 2025 | 24.53 | 24.63 | 24.52 | 24.52 | 24.30 | 0.57% | 232,501 |
| Aug 11, 2025 | 24.37 | 24.41 | 24.33 | 24.38 | 24.16 | -0.16% | 138,738 |
| Aug 8, 2025 | 24.41 | 24.45 | 24.40 | 24.42 | 24.20 | 0.54% | 34,105 |
| Aug 7, 2025 | 24.22 | 24.31 | 24.15 | 24.29 | 24.07 | 0.16% | 90,894 |
| Aug 6, 2025 | 24.25 | 24.51 | 24.20 | 24.25 | 24.03 | 0.66% | 103,554 |
| Aug 5, 2025 | 24.24 | 24.26 | 24.09 | 24.09 | 23.87 | -0.41% | 106,674 |
| Aug 4, 2025 | 24.20 | 24.29 | 24.15 | 24.19 | 23.97 | -0.29% | 93,105 |
| Aug 1, 2025 | 24.31 | 24.32 | 24.21 | 24.26 | 24.04 | -1.38% | 96,496 |
| Jul 31, 2025 | 24.50 | 24.60 | 24.46 | 24.60 | 24.38 | 0.08% | 163,332 |
| Jul 30, 2025 | 24.61 | 24.67 | 24.57 | 24.58 | 24.36 | 0.41% | 75,836 |
| Jul 29, 2025 | 24.77 | 24.77 | 24.45 | 24.48 | 24.26 | -1.61% | 227,257 |
| Jul 28, 2025 | 24.80 | 24.89 | 24.78 | 24.88 | 24.66 | 0.65% | 400,030 |
| Jul 25, 2025 | 24.89 | 24.89 | 24.70 | 24.72 | 24.50 | -0.44% | 72,839 |
| Jul 24, 2025 | 24.96 | 24.96 | 24.76 | 24.83 | 24.61 | 0.08% | 147,877 |
| Jul 23, 2025 | 24.81 | 24.86 | 24.77 | 24.81 | 24.59 | 0.61% | 62,231 |
| Jul 22, 2025 | 24.77 | 24.77 | 24.60 | 24.66 | 24.44 | -0.60% | 58,900 |
| Jul 21, 2025 | 24.74 | 24.81 | 24.66 | 24.81 | 24.59 | -0.82% | 147,156 |
| Jul 18, 2025 | 24.96 | 25.04 | 24.96 | 25.02 | 24.79 | -0.06% | 35,625 |