ProShares Short 7-10 Year Treasury (TBX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 29.55 | 29.56 | 29.51 | 29.54 | 29.54 | 53,600 |
| 13 June 2024 | 29.65 | 29.67 | 29.55 | 29.59 | 29.59 | 22,500 |
| 12 June 2024 | 29.67 | 29.78 | 29.61 | 29.78 | 29.78 | 15,600 |
| 11 June 2024 | 30.03 | 30.06 | 29.94 | 29.94 | 29.94 | 30,500 |
| 10 June 2024 | 30.07 | 30.11 | 30.06 | 30.07 | 30.07 | 27,600 |
| 07 June 2024 | 29.95 | 30.02 | 29.95 | 30.00 | 30.00 | 31,900 |
| 06 June 2024 | 29.66 | 29.71 | 29.66 | 29.68 | 29.68 | 1,800 |
| 05 June 2024 | 29.72 | 29.80 | 29.65 | 29.65 | 29.65 | 77,600 |
| 04 June 2024 | 29.81 | 29.84 | 29.74 | 29.75 | 29.75 | 113,900 |
| 03 June 2024 | 30.07 | 30.07 | 29.90 | 29.93 | 29.93 | 82,500 |
| 31 May 2024 | 30.12 | 30.16 | 30.09 | 30.12 | 30.12 | 223,700 |
| 30 May 2024 | 30.28 | 30.29 | 30.23 | 30.23 | 30.23 | 21,100 |
| 29 May 2024 | 30.30 | 30.40 | 30.30 | 30.38 | 30.38 | 26,700 |
| 28 May 2024 | 30.03 | 30.23 | 30.03 | 30.23 | 30.23 | 42,000 |
| 24 May 2024 | 30.11 | 30.11 | 30.04 | 30.05 | 30.05 | 8,400 |
| 23 May 2024 | 29.95 | 30.12 | 29.95 | 30.09 | 30.09 | 27,200 |
| 22 May 2024 | 29.98 | 29.98 | 29.91 | 29.95 | 29.95 | 8,600 |
| 21 May 2024 | 29.88 | 29.92 | 29.88 | 29.89 | 29.89 | 7,300 |
| 20 May 2024 | 29.94 | 29.98 | 29.94 | 29.97 | 29.97 | 10,000 |
| 17 May 2024 | 29.86 | 29.91 | 29.84 | 29.91 | 29.91 | 54,800 |
| 16 May 2024 | 29.74 | 29.83 | 29.74 | 29.82 | 29.82 | 78,200 |
| 15 May 2024 | 29.78 | 29.82 | 29.72 | 29.75 | 29.75 | 19,900 |
| 14 May 2024 | 29.95 | 30.01 | 29.94 | 29.96 | 29.96 | 9,500 |
| 13 May 2024 | 30.00 | 30.04 | 30.00 | 30.04 | 30.04 | 15,700 |
| 10 May 2024 | 30.02 | 30.07 | 30.02 | 30.06 | 30.06 | 4,800 |
| 09 May 2024 | 30.06 | 30.06 | 29.94 | 29.96 | 29.96 | 28,200 |
| 08 May 2024 | 30.01 | 30.03 | 29.99 | 30.02 | 30.02 | 16,200 |
| 07 May 2024 | 29.90 | 29.96 | 29.88 | 29.93 | 29.93 | 10,300 |
| 06 May 2024 | 30.04 | 30.04 | 30.00 | 30.01 | 30.01 | 16,600 |
| 03 May 2024 | 29.96 | 30.10 | 29.96 | 30.04 | 30.04 | 132,300 |
| 02 May 2024 | 30.33 | 30.35 | 30.17 | 30.20 | 30.20 | 59,700 |
| 01 May 2024 | 30.35 | 30.42 | 30.23 | 30.31 | 30.31 | 15,300 |
| 30 Apr 2024 | 30.40 | 30.45 | 30.33 | 30.43 | 30.43 | 44,100 |
| 29 Apr 2024 | 30.30 | 30.33 | 30.27 | 30.28 | 30.28 | 16,700 |
| 26 Apr 2024 | 30.37 | 30.40 | 30.34 | 30.39 | 30.39 | 20,900 |
| 25 Apr 2024 | 30.50 | 30.52 | 30.44 | 30.48 | 30.48 | 29,700 |
| 24 Apr 2024 | 30.30 | 30.37 | 30.30 | 30.32 | 30.32 | 6,100 |
| 23 Apr 2024 | 30.31 | 30.32 | 30.15 | 30.22 | 30.22 | 10,200 |
| 22 Apr 2024 | 30.32 | 30.32 | 30.25 | 30.26 | 30.26 | 4,400 |
| 19 Apr 2024 | 30.24 | 30.27 | 30.22 | 30.26 | 30.26 | 20,700 |
| 18 Apr 2024 | 30.27 | 30.33 | 30.26 | 30.29 | 30.29 | 15,800 |
| 17 Apr 2024 | 30.24 | 30.28 | 30.15 | 30.17 | 30.17 | 22,500 |
| 16 Apr 2024 | 30.37 | 30.40 | 30.30 | 30.35 | 30.35 | 17,000 |
| 15 Apr 2024 | 30.23 | 30.33 | 30.23 | 30.24 | 30.24 | 12,000 |
| 12 Apr 2024 | 29.99 | 30.03 | 29.95 | 30.03 | 30.03 | 38,200 |
| 11 Apr 2024 | 30.04 | 30.35 | 30.04 | 30.14 | 30.14 | 15,700 |
| 10 Apr 2024 | 29.95 | 30.13 | 29.95 | 30.09 | 30.09 | 20,300 |
| 09 Apr 2024 | 29.71 | 29.71 | 29.66 | 29.68 | 29.68 | 9,100 |
| 08 Apr 2024 | 29.77 | 29.81 | 29.76 | 29.80 | 29.80 | 35,800 |
| 05 Apr 2024 | 29.68 | 29.71 | 29.64 | 29.71 | 29.71 | 8,600 |
| 04 Apr 2024 | 29.54 | 29.63 | 29.50 | 29.50 | 29.50 | 48,000 |
| 03 Apr 2024 | 29.75 | 29.78 | 29.59 | 29.59 | 29.59 | 35,200 |
| 02 Apr 2024 | 29.69 | 29.70 | 29.60 | 29.62 | 29.62 | 38,900 |
| 01 Apr 2024 | 29.40 | 29.58 | 29.40 | 29.56 | 29.56 | 51,800 |
| 28 Mar 2024 | 29.28 | 29.28 | 29.22 | 29.25 | 29.25 | 5,400 |
| 27 Mar 2024 | 29.30 | 29.33 | 29.20 | 29.20 | 29.20 | 66,900 |
| 26 Mar 2024 | 29.38 | 29.42 | 29.32 | 29.32 | 29.32 | 5,800 |
| 25 Mar 2024 | 29.32 | 29.37 | 29.32 | 29.36 | 29.36 | 6,300 |
| 22 Mar 2024 | 29.25 | 29.29 | 29.25 | 29.27 | 29.27 | 5,100 |
| 21 Mar 2024 | 29.36 | 29.43 | 29.34 | 29.40 | 29.40 | 23,200 |
| 20 Mar 2024 | 29.45 | 29.49 | 29.30 | 29.40 | 29.40 | 17,000 |
| 20 Mar 2024 | 0.211 Dividend | |||||
| 19 Mar 2024 | 29.70 | 29.70 | 29.64 | 29.66 | 29.45 | 35,000 |
| 18 Mar 2024 | 29.72 | 29.77 | 29.71 | 29.74 | 29.53 | 36,200 |
| 15 Mar 2024 | 29.69 | 30.00 | 29.67 | 29.69 | 29.48 | 52,500 |
| 14 Mar 2024 | 29.53 | 29.66 | 29.53 | 29.65 | 29.44 | 17,400 |
| 13 Mar 2024 | 29.38 | 29.43 | 29.38 | 29.41 | 29.20 | 11,600 |
| 12 Mar 2024 | 29.31 | 29.36 | 29.31 | 29.35 | 29.14 | 8,800 |
| 11 Mar 2024 | 29.17 | 29.23 | 29.17 | 29.21 | 29.00 | 35,400 |
| 08 Mar 2024 | 29.15 | 29.17 | 29.14 | 29.17 | 28.96 | 17,300 |
| 07 Mar 2024 | 29.16 | 29.24 | 29.16 | 29.18 | 28.97 | 58,100 |
| 06 Mar 2024 | 29.19 | 29.23 | 29.12 | 29.21 | 29.00 | 5,100 |
| 05 Mar 2024 | 29.30 | 29.31 | 29.25 | 29.28 | 29.07 | 7,100 |
| 04 Mar 2024 | 29.48 | 29.48 | 29.42 | 29.46 | 29.25 | 15,000 |
| 01 Mar 2024 | 29.53 | 29.61 | 29.36 | 29.37 | 29.16 | 31,300 |
| 29 Feb 2024 | 29.53 | 29.53 | 29.44 | 29.49 | 29.28 | 47,500 |
| 28 Feb 2024 | 29.61 | 29.61 | 29.55 | 29.55 | 29.34 | 1,900 |
| 27 Feb 2024 | 29.61 | 29.66 | 29.58 | 29.65 | 29.44 | 14,600 |
| 26 Feb 2024 | 29.56 | 29.64 | 29.47 | 29.59 | 29.38 | 86,600 |
| 23 Feb 2024 | 29.62 | 29.62 | 29.50 | 29.51 | 29.30 | 6,100 |
| 22 Feb 2024 | 29.59 | 29.68 | 29.59 | 29.64 | 29.43 | 39,300 |
| 21 Feb 2024 | 29.52 | 29.64 | 29.51 | 29.62 | 29.41 | 14,700 |
| 20 Feb 2024 | 29.52 | 29.53 | 29.47 | 29.52 | 29.31 | 3,400 |
| 16 Feb 2024 | 29.60 | 29.61 | 29.56 | 29.57 | 29.36 | 34,500 |
| 15 Feb 2024 | 29.37 | 29.46 | 29.35 | 29.43 | 29.22 | 37,200 |
| 14 Feb 2024 | 29.55 | 29.55 | 29.44 | 29.49 | 29.28 | 11,100 |
| 13 Feb 2024 | 29.49 | 29.60 | 29.49 | 29.59 | 29.38 | 33,500 |
| 12 Feb 2024 | 29.25 | 29.31 | 29.25 | 29.26 | 29.05 | 25,400 |
| 09 Feb 2024 | 29.31 | 29.31 | 29.27 | 29.28 | 29.07 | 22,400 |
| 08 Feb 2024 | 29.21 | 29.23 | 29.19 | 29.22 | 29.01 | 44,700 |
| 07 Feb 2024 | 29.12 | 29.12 | 29.00 | 29.10 | 28.89 | 5,600 |
| 06 Feb 2024 | 29.14 | 29.14 | 29.03 | 29.05 | 28.84 | 32,000 |
| 05 Feb 2024 | 29.13 | 29.22 | 29.10 | 29.20 | 28.99 | 42,600 |
| 02 Feb 2024 | 28.85 | 28.95 | 28.85 | 28.91 | 28.70 | 8,800 |
| 01 Feb 2024 | 28.60 | 28.60 | 28.46 | 28.54 | 28.34 | 22,300 |
| 31 Jan 2024 | 28.81 | 28.81 | 28.70 | 28.71 | 28.51 | 17,000 |
| 30 Jan 2024 | 28.89 | 29.03 | 28.89 | 28.94 | 28.73 | 9,700 |
| 29 Jan 2024 | 29.04 | 29.05 | 28.95 | 28.97 | 28.76 | 18,100 |
| 26 Jan 2024 | 29.15 | 29.16 | 29.10 | 29.12 | 28.91 | 10,000 |
| 25 Jan 2024 | 29.09 | 29.14 | 29.01 | 29.06 | 28.85 | 36,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.