ProShares Short 7-10 Year Treasury (TBX)
NYSEARCA: TBX · Real-Time Price · USD
28.81
+0.34 (1.19%)
At close: May 12, 2025, 4:00 PM
28.81
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.88 | 28.89 | 28.65 | 28.81 | 28.81 | 1.19% | 1,846 |
| May 9, 2025 | 28.38 | 28.47 | 28.38 | 28.47 | 28.47 | 0.11% | 718 |
| May 8, 2025 | 28.13 | 28.56 | 28.12 | 28.44 | 28.44 | 0.13% | 2,037 |
| May 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.21% | 138 |
| May 6, 2025 | 28.46 | 28.64 | 28.35 | 28.46 | 28.46 | 0.01% | 1,301 |
| May 5, 2025 | 28.75 | 28.75 | 28.44 | 28.46 | 28.46 | 0.80% | 1,066 |
| May 2, 2025 | 28.67 | 28.70 | 28.23 | 28.23 | 28.23 | -0.18% | 35,272 |
| May 1, 2025 | 28.46 | 28.46 | 28.28 | 28.28 | 28.28 | 0.28% | 603 |
| Apr 30, 2025 | 28.11 | 28.20 | 28.11 | 28.20 | 28.20 | -0.09% | 762 |
| Apr 29, 2025 | 28.37 | 28.37 | 28.10 | 28.23 | 28.23 | -0.39% | 808 |
| Apr 28, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.27% | 132 |
| Apr 25, 2025 | 28.50 | 28.50 | 28.30 | 28.41 | 28.41 | -0.34% | 2,247 |
| Apr 24, 2025 | 28.60 | 28.60 | 28.46 | 28.51 | 28.51 | -0.32% | 2,187 |
| Apr 23, 2025 | 28.40 | 28.61 | 28.40 | 28.60 | 28.60 | 0.04% | 2,435 |
| Apr 22, 2025 | 28.61 | 28.61 | 28.59 | 28.59 | 28.59 | -0.28% | 736 |
| Apr 21, 2025 | 28.64 | 28.79 | 28.56 | 28.67 | 28.67 | 1.50% | 11,447 |
| Apr 17, 2025 | 28.39 | 28.40 | 27.95 | 28.25 | 28.25 | -0.58% | 1,094 |
| Apr 16, 2025 | 28.41 | 28.51 | 28.32 | 28.41 | 28.41 | -0.11% | 5,192 |
| Apr 15, 2025 | 28.42 | 28.47 | 28.40 | 28.44 | 28.44 | -0.21% | 4,321 |
| Apr 14, 2025 | 28.70 | 28.70 | 28.41 | 28.50 | 28.50 | -1.38% | 2,192 |
| Apr 11, 2025 | 28.62 | 29.00 | 28.61 | 28.90 | 28.90 | 1.40% | 5,293 |
| Apr 10, 2025 | 28.41 | 28.80 | 28.14 | 28.50 | 28.50 | -0.18% | 5,845 |
| Apr 9, 2025 | 28.77 | 28.91 | 28.20 | 28.55 | 28.55 | 1.09% | 14,272 |
| Apr 8, 2025 | 28.08 | 28.42 | 28.06 | 28.24 | 28.24 | 0.28% | 9,470 |
| Apr 7, 2025 | 27.89 | 28.17 | 27.85 | 28.17 | 28.17 | 1.79% | 3,928 |
| Apr 4, 2025 | 27.85 | 27.88 | 27.55 | 27.67 | 27.67 | -0.72% | 5,724 |
| Apr 3, 2025 | 27.60 | 28.42 | 27.60 | 27.87 | 27.87 | -1.52% | 17,907 |
| Apr 2, 2025 | 28.12 | 28.30 | 27.96 | 28.30 | 28.30 | 1.62% | 9,103 |
| Apr 1, 2025 | 27.89 | 28.42 | 27.85 | 27.85 | 27.85 | -1.12% | 18,420 |
| Mar 31, 2025 | 28.16 | 28.26 | 28.08 | 28.17 | 28.17 | -0.75% | 9,313 |
| Mar 28, 2025 | 28.38 | 28.38 | 28.33 | 28.38 | 28.38 | -0.72% | 2,276 |
| Mar 27, 2025 | 28.64 | 28.64 | 28.59 | 28.59 | 28.59 | 0.25% | 530 |
| Mar 26, 2025 | 28.59 | 28.59 | 28.43 | 28.52 | 28.52 | -0.58% | 1,345 |
| Mar 25, 2025 | 28.62 | 28.80 | 28.56 | 28.68 | 28.46 | -0.12% | 4,832 |
| Mar 24, 2025 | 28.74 | 28.74 | 28.71 | 28.72 | 28.49 | 0.67% | 504 |
| Mar 21, 2025 | 28.46 | 28.59 | 28.42 | 28.53 | 28.30 | 0.12% | 11,647 |
| Mar 20, 2025 | 28.36 | 28.50 | 28.35 | 28.49 | 28.27 | -0.28% | 13,390 |
| Mar 19, 2025 | 28.64 | 28.66 | 28.57 | 28.57 | 28.35 | -0.24% | 1,576 |
| Mar 18, 2025 | 28.57 | 28.66 | 28.57 | 28.64 | 28.42 | 0.03% | 17,780 |
| Mar 17, 2025 | 28.33 | 28.69 | 28.33 | 28.63 | 28.41 | 0.32% | 1,104 |
| Mar 14, 2025 | 28.65 | 28.65 | 28.54 | 28.54 | 28.32 | - | 4,109 |
| Mar 13, 2025 | 28.71 | 28.71 | 28.51 | 28.54 | 28.32 | -0.31% | 1,952 |
| Mar 12, 2025 | 28.77 | 28.77 | 28.63 | 28.63 | 28.41 | 0.09% | 1,126 |
| Mar 11, 2025 | 28.55 | 28.71 | 28.49 | 28.61 | 28.38 | 0.51% | 1,430 |
| Mar 10, 2025 | 28.45 | 28.51 | 28.35 | 28.46 | 28.24 | -0.66% | 4,777 |
| Mar 7, 2025 | 28.41 | 28.65 | 28.40 | 28.65 | 28.43 | 0.21% | 1,803 |
| Mar 6, 2025 | 28.53 | 28.67 | 28.50 | 28.59 | 28.37 | 0.21% | 5,063 |
| Mar 5, 2025 | 28.45 | 28.67 | 28.45 | 28.53 | 28.31 | 0.31% | 21,457 |
| Mar 4, 2025 | 28.21 | 28.45 | 28.21 | 28.44 | 28.22 | 0.37% | 24,270 |
| Mar 3, 2025 | 28.54 | 28.59 | 27.37 | 28.34 | 28.11 | -0.42% | 53,352 |