ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
76.29
+1.55 (2.07%)
Aug 15, 2025, 4:00 PM - Market closed
TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 75.75 | 76.71 | 75.30 | 76.29 | 76.29 | 2.07% | 13,422 |
| Aug 14, 2025 | 73.34 | 74.88 | 73.34 | 74.74 | 74.74 | 2.38% | 2,328 |
| Aug 13, 2025 | 73.03 | 73.03 | 72.95 | 73.01 | 73.01 | -2.52% | 729 |
| Aug 12, 2025 | 74.90 | 75.64 | 74.88 | 74.89 | 74.89 | 1.52% | 3,160 |
| Aug 11, 2025 | 73.26 | 73.77 | 73.26 | 73.77 | 73.77 | -0.22% | 22,777 |
| Aug 8, 2025 | 73.69 | 74.17 | 73.69 | 73.93 | 73.93 | 1.46% | 3,516 |
| Aug 7, 2025 | 71.79 | 73.06 | 71.58 | 72.86 | 72.86 | 0.54% | 2,210 |
| Aug 6, 2025 | 72.31 | 72.81 | 72.16 | 72.47 | 72.47 | 1.73% | 2,125 |
| Aug 5, 2025 | 71.30 | 71.67 | 71.16 | 71.24 | 71.24 | -1.08% | 3,704 |
| Aug 4, 2025 | 72.08 | 72.71 | 71.87 | 72.02 | 72.02 | -0.62% | 3,313 |
| Aug 1, 2025 | 73.26 | 73.26 | 72.32 | 72.47 | 72.47 | -3.91% | 9,724 |
| Jul 31, 2025 | 75.01 | 75.60 | 74.46 | 75.42 | 75.42 | -0.48% | 9,291 |
| Jul 30, 2025 | 76.00 | 76.23 | 75.50 | 75.78 | 75.78 | 1.74% | 5,941 |
| Jul 29, 2025 | 77.47 | 77.47 | 74.48 | 74.49 | 74.49 | -4.87% | 4,311 |
| Jul 28, 2025 | 78.05 | 78.40 | 77.60 | 78.30 | 78.30 | 1.72% | 5,309 |
| Jul 25, 2025 | 78.67 | 78.67 | 76.98 | 76.98 | 76.98 | -1.64% | 5,260 |
| Jul 24, 2025 | 79.33 | 79.33 | 77.64 | 78.26 | 78.26 | 0.23% | 2,935 |
| Jul 23, 2025 | 77.80 | 78.43 | 77.62 | 78.08 | 78.08 | 2.10% | 3,320 |
| Jul 22, 2025 | 76.74 | 76.74 | 75.97 | 76.47 | 76.47 | -1.75% | 6,139 |
| Jul 21, 2025 | 77.67 | 78.04 | 76.70 | 77.83 | 77.83 | -2.72% | 4,300 |
| Jul 18, 2025 | 79.70 | 80.02 | 79.50 | 80.01 | 80.01 | -0.15% | 5,972 |
| Jul 17, 2025 | 80.05 | 80.38 | 79.40 | 80.13 | 80.13 | -0.42% | 5,271 |
| Jul 16, 2025 | 79.69 | 82.65 | 76.53 | 80.47 | 80.47 | -0.06% | 26,331 |
| Jul 15, 2025 | 78.12 | 80.83 | 78.12 | 80.52 | 80.52 | 2.43% | 5,435 |
| Jul 14, 2025 | 79.09 | 79.42 | 78.61 | 78.61 | 78.61 | 0.25% | 5,484 |
| Jul 11, 2025 | 77.12 | 78.60 | 77.12 | 78.41 | 78.41 | 4.44% | 5,292 |
| Jul 10, 2025 | 75.51 | 76.10 | 74.96 | 75.08 | 75.08 | -0.39% | 2,312 |
| Jul 9, 2025 | 77.19 | 77.19 | 75.37 | 75.37 | 75.37 | -3.13% | 3,356 |
| Jul 8, 2025 | 78.88 | 79.28 | 77.81 | 77.81 | 77.81 | 0.62% | 7,354 |
| Jul 7, 2025 | 76.21 | 77.81 | 76.21 | 77.33 | 77.33 | 3.02% | 11,815 |
| Jul 3, 2025 | 74.91 | 75.10 | 74.44 | 75.06 | 75.06 | 2.05% | 1,037 |
| Jul 2, 2025 | 74.41 | 74.50 | 73.55 | 73.55 | 73.55 | 1.91% | 3,735 |
| Jul 1, 2025 | 72.03 | 72.88 | 71.98 | 72.17 | 72.17 | -0.43% | 13,504 |
| Jun 30, 2025 | 73.77 | 73.77 | 72.30 | 72.48 | 72.48 | -3.06% | 4,222 |
| Jun 27, 2025 | 74.36 | 75.00 | 73.79 | 74.77 | 74.77 | 1.89% | 3,463 |
| Jun 26, 2025 | 74.03 | 74.20 | 73.38 | 73.38 | 73.38 | -1.41% | 1,776 |
| Jun 25, 2025 | 75.69 | 76.08 | 74.43 | 74.43 | 74.43 | -0.57% | 1,935 |
| Jun 24, 2025 | 76.55 | 76.56 | 74.68 | 74.85 | 74.43 | -2.33% | 2,701 |
| Jun 23, 2025 | 76.10 | 76.64 | 75.30 | 76.64 | 76.21 | -0.94% | 3,359 |
| Jun 20, 2025 | 77.72 | 79.03 | 77.24 | 77.37 | 76.94 | 0.61% | 6,489 |
| Jun 18, 2025 | 76.20 | 77.03 | 75.74 | 76.90 | 76.47 | -0.29% | 5,912 |
| Jun 17, 2025 | 78.68 | 78.68 | 76.75 | 77.12 | 76.69 | -3.54% | 3,588 |
| Jun 16, 2025 | 77.94 | 79.96 | 77.94 | 79.96 | 79.51 | 2.89% | 7,689 |
| Jun 13, 2025 | 77.53 | 78.27 | 77.53 | 77.71 | 77.28 | 2.99% | 2,327 |
| Jun 12, 2025 | 76.32 | 79.80 | 75.35 | 75.46 | 75.03 | -3.64% | 3,784 |
| Jun 11, 2025 | 79.52 | 79.52 | 77.82 | 78.30 | 77.86 | -0.88% | 5,277 |
| Jun 10, 2025 | 78.24 | 79.40 | 78.20 | 79.00 | 78.56 | -1.13% | 4,557 |
| Jun 9, 2025 | 81.46 | 81.46 | 79.24 | 79.90 | 79.45 | -0.21% | 2,322 |
| Jun 6, 2025 | 79.23 | 80.39 | 78.78 | 80.07 | 79.62 | 3.67% | 7,150 |
| Jun 5, 2025 | 77.08 | 77.59 | 76.73 | 77.23 | 76.80 | 0.01% | 6,379 |