December 15th, 2015

Ultrashort 20+ Year Treasury Proshares (NY: TBT )

17.68 USD -0.10 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 17.68 17.75 17.63 17.68 1,589,622 -0.10(-0.56%)
Jan 21, 2021 17.82 17.84 17.69 17.78 2,043,109 +0.25(+1.43%)
Jan 20, 2021 17.65 17.68 17.52 17.53 2,353,176 -0.03(-0.17%)
Jan 19, 2021 17.75 17.75 17.55 17.56 2,645,612 -0.12(-0.68%)
Jan 15, 2021 17.61 17.77 17.57 17.68 2,313,300 -0.14(-0.79%)
Jan 14, 2021 17.49 17.92 17.49 17.82 2,725,376 +0.34(+1.95%)
Jan 13, 2021 17.73 17.75 17.39 17.48 4,231,219 -0.43(-2.40%)
Jan 12, 2021 17.94 18.15 17.86 17.91 4,109,313 +0.02(+0.11%)
Jan 11, 2021 17.90 18.01 17.84 17.89 2,965,676 +0.10(+0.56%)
Jan 08, 2021 17.79 17.97 17.68 17.79 3,456,300 +0.09(+0.51%)
Jan 07, 2021 17.69 17.83 17.63 17.70 4,163,605 +0.31(+1.78%)
Jan 06, 2021 17.26 17.58 17.25 17.39 5,369,448 +0.71(+4.26%)
Jan 05, 2021 16.58 16.85 16.58 16.68 1,623,337 +0.21(+1.28%)
Jan 04, 2021 16.65 16.67 16.34 16.47 1,392,590 +0.05(+0.30%)
Dec 31, 2020 16.42 16.42 16.42 819,931 -0.05(-0.30%)
Dec 30, 2020 16.60 16.65 16.47 16.47 819,931 -0.06(-0.36%)
Dec 29, 2020 16.70 16.72 16.52 16.53 925,466 +0.02(+0.12%)
Dec 28, 2020 16.71 16.78 16.49 16.51 802,356 -0.03(-0.18%)
Dec 24, 2020 16.60 16.63 16.50 16.54 636,400 -0.12(-0.72%)
Dec 23, 2020 16.66 16.92 16.65 16.66 1,095,756 +0.23(+1.40%)
Dec 22, 2020 16.48 16.57 16.41 16.43 755,528 -0.16(-0.96%)
Dec 21, 2020 16.55 16.71 16.52 16.59 1,567,966 -0.13(-0.78%)
Dec 18, 2020 16.57 16.77 16.51 16.72 938,400 +0.07(+0.42%)
Dec 17, 2020 16.36 16.71 16.29 16.65 1,944,946 +0.09(+0.54%)
Dec 16, 2020 16.74 16.76 16.45 16.56 1,671,619 +0.08(+0.49%)
Dec 15, 2020 16.49 16.58 16.35 16.48 1,323,371 +0.12(+0.73%)
Dec 14, 2020 16.53 16.61 16.29 16.36 1,331,105 +0.09(+0.55%)
Dec 11, 2020 16.30 16.36 16.14 16.27 1,041,100 -0.13(-0.79%)
Dec 10, 2020 16.60 16.67 16.37 16.40 1,212,496 -0.28(-1.68%)
Dec 09, 2020 16.74 16.85 16.58 16.68 1,589,508 +0.11(+0.66%)
Dec 08, 2020 16.53 16.61 16.42 16.57 1,163,458 -0.17(-1.02%)
Dec 07, 2020 16.80 16.83 16.68 16.74 1,669,691 -0.32(-1.88%)
Dec 04, 2020 16.93 17.14 16.92 17.06 2,157,100 +0.51(+3.08%)
Dec 03, 2020 16.68 16.74 16.48 16.55 1,493,624 -0.27(-1.61%)
Dec 02, 2020 16.70 17.00 16.68 16.82 2,261,035 +0.27(+1.63%)
Dec 01, 2020 16.35 16.73 16.32 16.55 2,256,543 +0.45(+2.80%)
Nov 30, 2020 16.09 16.15 15.99 16.10 1,141,285 +0.03(+0.19%)
Nov 27, 2020 16.19 16.19 16.04 16.07 603,100 -0.31(-1.89%)
Nov 25, 2020 16.27 16.39 16.13 16.38 1,173,500 +0.09(+0.55%)
Nov 24, 2020 16.12 16.31 16.11 16.29 3,574,785 +0.32(+2.00%)
Nov 23, 2020 15.94 16.05 15.91 15.97 1,572,654 +0.15(+0.95%)
Nov 20, 2020 16.00 16.04 15.81 15.82 975,000 -0.29(-1.80%)
Nov 19, 2020 16.13 16.15 15.97 16.11 1,272,603 -0.17(-1.04%)
Nov 18, 2020 16.23 16.46 16.21 16.28 1,286,284 -0.09(-0.55%)
Nov 17, 2020 16.38 16.41 16.29 16.37 736,290 -0.20(-1.21%)
Nov 16, 2020 16.59 16.62 16.48 16.57 937,915 +0.07(+0.42%)
Nov 13, 2020 16.45 16.55 16.44 16.50 1,029,600 +0.04(+0.24%)
Nov 12, 2020 16.76 16.82 16.45 16.46 2,963,511 -0.58(-3.40%)
Nov 11, 2020 17.25 17.25 17.01 17.04 1,104,305 -0.11(-0.64%)
Nov 10, 2020 17.23 17.26 17.03 17.15 1,982,494 +0.19(+1.12%)
Nov 09, 2020 17.03 17.28 16.96 16.96 4,556,588 +0.67(+4.11%)
Nov 06, 2020 16.27 16.40 16.21 16.29 1,132,300 +0.38(+2.39%)
Nov 05, 2020 15.86 16.07 15.85 15.91 2,294,159 -0.09(-0.56%)
Nov 04, 2020 15.87 16.09 15.74 16.00 3,596,980 -0.69(-4.13%)
Nov 03, 2020 16.67 16.83 16.65 16.69 1,882,945 +0.16(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.