ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
74.77
+1.39 (1.89%)
Jun 27, 2025, 4:00 PM - Market closed
TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 79.47 | 79.47 | 76.85 | 77.23 | 76.80 | -5.03% | 7,186 |
| Jun 3, 2025 | 80.58 | 81.56 | 80.27 | 81.32 | 80.86 | 0.72% | 1,866 |
| Jun 2, 2025 | 80.00 | 81.73 | 80.00 | 80.74 | 80.29 | 2.46% | 4,984 |
| May 30, 2025 | 78.93 | 79.25 | 78.80 | 78.80 | 78.36 | -0.14% | 1,726 |
| May 29, 2025 | 80.21 | 80.21 | 78.78 | 78.91 | 78.47 | -2.89% | 3,587 |
| May 28, 2025 | 81.04 | 81.59 | 80.86 | 81.26 | 80.80 | 1.70% | 1,730 |
| May 27, 2025 | 82.30 | 83.00 | 79.38 | 79.90 | 79.45 | -5.01% | 4,508 |
| May 23, 2025 | 82.08 | 84.11 | 80.51 | 84.11 | 83.63 | 0.37% | 4,228 |
| May 22, 2025 | 86.21 | 87.71 | 83.80 | 83.80 | 83.33 | -1.55% | 7,724 |
| May 21, 2025 | 83.40 | 85.49 | 82.55 | 85.12 | 84.64 | 5.58% | 9,930 |
| May 20, 2025 | 81.46 | 81.46 | 80.44 | 80.62 | 80.17 | 1.91% | 4,991 |
| May 19, 2025 | 82.99 | 83.59 | 78.24 | 79.11 | 78.67 | 0.91% | 7,857 |
| May 16, 2025 | 77.15 | 78.40 | 77.11 | 78.40 | 77.96 | -0.55% | 6,063 |
| May 15, 2025 | 79.92 | 80.15 | 78.73 | 78.83 | 78.39 | -2.33% | 4,276 |
| May 14, 2025 | 79.94 | 81.10 | 79.94 | 80.71 | 80.26 | 1.64% | 4,989 |
| May 13, 2025 | 78.00 | 80.10 | 78.00 | 79.41 | 78.97 | 0.99% | 11,092 |
| May 12, 2025 | 78.42 | 78.63 | 76.96 | 78.63 | 78.19 | 3.78% | 4,073 |
| May 9, 2025 | 75.61 | 76.35 | 75.61 | 75.77 | 75.34 | -0.85% | 916 |
| May 8, 2025 | 73.09 | 76.77 | 73.09 | 76.42 | 75.99 | 3.11% | 4,510 |
| May 7, 2025 | 73.95 | 74.12 | 73.11 | 74.12 | 73.70 | -0.94% | 6,918 |
| May 6, 2025 | 76.55 | 77.24 | 74.82 | 74.82 | 74.40 | -1.10% | 6,890 |
| May 5, 2025 | 75.66 | 76.46 | 75.32 | 75.65 | 75.23 | 2.19% | 8,389 |
| May 2, 2025 | 75.27 | 75.27 | 72.42 | 74.03 | 73.61 | 3.19% | 16,294 |
| May 1, 2025 | 70.41 | 72.97 | 70.41 | 71.74 | 71.34 | 1.30% | 5,626 |
| Apr 30, 2025 | 70.10 | 70.82 | 69.84 | 70.82 | 70.42 | 2.13% | 29,729 |
| Apr 29, 2025 | 70.35 | 70.35 | 69.28 | 69.34 | 68.95 | -2.51% | 5,931 |
| Apr 28, 2025 | 73.00 | 73.00 | 71.10 | 71.12 | 70.72 | -1.85% | 4,813 |
| Apr 25, 2025 | 72.95 | 75.61 | 72.37 | 72.47 | 72.06 | -1.79% | 3,160 |
| Apr 24, 2025 | 74.50 | 74.62 | 73.49 | 73.79 | 73.37 | -3.21% | 5,435 |
| Apr 23, 2025 | 71.23 | 76.24 | 71.23 | 76.24 | 75.81 | -1.71% | 26,047 |
| Apr 22, 2025 | 77.81 | 79.19 | 76.48 | 77.56 | 77.12 | -2.18% | 12,747 |
| Apr 21, 2025 | 78.60 | 79.55 | 77.29 | 79.29 | 78.85 | 6.05% | 10,000 |
| Apr 17, 2025 | 74.82 | 75.97 | 74.77 | 74.77 | 74.35 | 1.42% | 3,665 |
| Apr 16, 2025 | 72.87 | 74.33 | 72.87 | 73.72 | 73.30 | -1.58% | 3,471 |