News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

ProShares UltraPro Short 20+ Year Treasury (TTT)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

53.65

+0.64

(+1.21%)

At close: 04:00PM EDT

53.20

-0.45

(-0.84%)

Pre-market:

08:40AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	53.31	54.91	53.23	53.65	53.65	116,600
25 May 2022	52.55	53.96	52.55	53.01	53.01	109,300
24 May 2022	55.15	55.15	52.50	53.60	53.60	289,400
23 May 2022	55.37	56.92	54.72	56.88	56.88	112,800
20 May 2022	56.25	56.35	53.62	54.25	54.25	260,600
19 May 2022	54.02	56.60	53.87	56.27	56.27	329,400
18 May 2022	60.00	60.07	56.46	56.60	56.60	228,600
17 May 2022	59.90	60.40	59.03	60.39	60.39	77,200
16 May 2022	57.77	58.23	56.66	58.23	58.23	102,200
13 May 2022	56.62	58.14	56.52	58.07	58.07	127,200
12 May 2022	55.14	55.76	54.12	55.64	55.64	299,500
11 May 2022	60.22	60.50	55.41	55.41	55.41	307,500
10 May 2022	58.30	59.00	56.71	58.65	58.65	381,000
09 May 2022	63.43	63.60	60.28	60.38	60.38	370,300
06 May 2022	61.27	62.40	59.86	61.91	61.91	307,300
05 May 2022	57.88	61.10	57.86	59.27	59.27	370,800
04 May 2022	55.70	56.53	54.27	54.86	54.86	500,700
03 May 2022	54.26	55.79	53.60	55.69	55.69	358,500
02 May 2022	55.91	57.15	55.40	56.72	56.72	624,300
29 Apr 2022	54.14	54.45	52.10	54.04	54.04	261,400
28 Apr 2022	52.75	53.30	51.98	52.07	52.07	137,000
27 Apr 2022	50.51	52.30	50.40	52.13	52.13	157,700
26 Apr 2022	50.48	51.06	49.56	50.35	50.35	297,300
25 Apr 2022	52.13	52.50	50.54	51.83	51.83	703,800
22 Apr 2022	53.35	53.69	51.63	53.35	53.35	210,900
21 Apr 2022	52.30	54.55	52.30	52.56	52.56	217,600
20 Apr 2022	53.31	53.94	50.95	51.59	51.59	323,500
19 Apr 2022	54.80	55.41	54.08	54.60	54.60	299,600
18 Apr 2022	52.47	54.05	52.26	53.51	53.51	289,700
14 Apr 2022	50.19	52.99	50.15	52.61	52.61	363,000
13 Apr 2022	49.81	50.03	48.34	49.70	49.70	297,500
12 Apr 2022	48.72	50.36	48.56	50.04	50.04	345,600
11 Apr 2022	48.98	50.48	48.64	49.80	49.80	495,600
08 Apr 2022	47.21	48.49	46.90	47.69	47.69	282,500
07 Apr 2022	46.46	47.11	45.85	46.10	46.10	258,000
06 Apr 2022	46.06	46.10	44.28	44.87	44.87	237,500
05 Apr 2022	41.86	44.10	41.77	43.89	43.89	177,400
04 Apr 2022	40.80	41.80	40.71	41.17	41.17	92,000
01 Apr 2022	42.41	42.87	39.85	40.50	40.50	223,700
31 Mar 2022	40.83	41.09	40.25	40.67	40.67	147,500
30 Mar 2022	42.69	42.73	40.89	41.11	41.11	125,100
29 Mar 2022	42.23	42.97	41.25	42.03	42.03	184,200
28 Mar 2022	43.50	43.79	42.25	43.05	43.05	169,000
25 Mar 2022	43.34	45.19	43.34	44.18	44.18	140,500
24 Mar 2022	43.10	43.20	41.80	42.42	42.42	196,500
23 Mar 2022	43.59	44.09	41.40	41.40	41.40	397,100
22 Mar 2022	44.02	44.65	43.78	44.36	44.36	179,400
21 Mar 2022	41.83	43.19	41.54	42.84	42.84	468,900
18 Mar 2022	40.70	40.72	39.88	40.00	40.00	128,000
17 Mar 2022	40.44	42.08	40.02	41.48	41.48	204,200
16 Mar 2022	41.45	42.84	40.25	40.51	40.51	446,900
15 Mar 2022	40.45	42.03	40.21	41.64	41.64	140,300
14 Mar 2022	40.71	41.51	40.52	41.49	41.49	261,100
11 Mar 2022	39.33	39.40	38.37	38.81	38.81	123,900
10 Mar 2022	38.84	39.80	38.65	39.18	39.18	309,800
09 Mar 2022	37.04	37.80	36.89	37.56	37.56	158,800
08 Mar 2022	36.64	36.89	36.13	36.46	36.46	143,000
07 Mar 2022	35.44	35.69	34.41	35.28	35.28	207,200
04 Mar 2022	34.54	35.37	34.24	34.67	34.67	251,400
03 Mar 2022	36.86	37.23	35.90	36.52	36.52	161,200
02 Mar 2022	35.26	37.75	34.92	37.75	37.75	290,500
01 Mar 2022	34.97	35.16	33.42	34.12	34.12	353,900
28 Feb 2022	36.96	36.96	35.31	35.45	35.45	291,800
25 Feb 2022	37.94	38.49	37.59	37.89	37.89	132,100
24 Feb 2022	36.07	38.35	36.02	38.02	38.02	288,200
23 Feb 2022	37.28	38.17	37.19	38.09	38.09	107,400
22 Feb 2022	37.24	37.52	36.54	36.64	36.64	108,000
18 Feb 2022	37.53	37.79	36.80	36.87	36.87	142,300
17 Feb 2022	38.40	38.90	37.45	38.10	38.10	214,700
16 Feb 2022	38.83	40.09	38.76	39.03	39.03	182,200
15 Feb 2022	39.19	39.70	38.97	39.67	39.67	148,200
14 Feb 2022	37.83	38.80	37.47	38.37	38.37	193,400
11 Feb 2022	38.22	39.44	36.86	37.03	37.03	279,700
10 Feb 2022	37.61	39.00	37.50	38.70	38.70	298,000
09 Feb 2022	36.75	37.14	36.26	37.02	37.02	129,300
08 Feb 2022	37.00	37.42	36.87	37.22	37.22	207,500
07 Feb 2022	36.64	36.91	36.29	36.41	36.41	209,400
04 Feb 2022	35.84	36.71	35.76	36.50	36.50	178,800
03 Feb 2022	35.42	35.64	34.75	34.95	34.95	133,300
02 Feb 2022	34.38	34.38	33.19	34.15	34.15	140,100
01 Feb 2022	34.22	35.00	34.10	34.53	34.53	96,900
31 Jan 2022	34.37	34.50	33.87	34.22	34.22	190,800
28 Jan 2022	34.44	34.61	33.47	33.80	33.80	87,700
27 Jan 2022	34.26	34.61	33.56	33.78	33.78	244,500
26 Jan 2022	34.42	35.66	34.20	35.64	35.64	141,900
25 Jan 2022	33.84	34.75	33.42	34.47	34.47	106,600
24 Jan 2022	32.96	34.28	32.92	34.24	34.24	117,300
21 Jan 2022	33.66	34.14	33.13	33.44	33.44	116,600
20 Jan 2022	35.12	35.32	34.74	34.74	34.74	70,500
19 Jan 2022	35.78	35.97	34.85	35.38	35.38	156,300
18 Jan 2022	35.40	36.15	35.25	36.15	36.15	194,800
14 Jan 2022	33.74	34.83	33.74	34.61	34.61	86,900
13 Jan 2022	33.79	34.04	33.07	33.16	33.16	55,500
12 Jan 2022	33.49	34.07	33.35	34.07	34.07	84,400
11 Jan 2022	34.13	34.17	33.61	33.65	33.65	70,100
10 Jan 2022	35.13	35.26	34.27	34.34	34.34	178,000
07 Jan 2022	34.00	35.14	33.96	34.61	34.61	135,800
06 Jan 2022	34.42	34.64	33.80	33.90	33.90	118,000
05 Jan 2022	33.33	34.26	33.29	34.15	34.15	80,100
04 Jan 2022	33.59	34.23	33.36	33.57	33.57	131,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7148+0.0048(+0.68%)

OIL113.41-0.68(-0.60%)

GOLD1,856.80+2.90(+0.16%)

BTC-AUD40,890.49+117.43(+0.29%)

News that makes you smarter and richer... For free.

ProShares UltraPro Short 20+ Year Treasury (TTT)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7148
+0.0048(+0.68%)

OIL
113.41
-0.68(-0.60%)

GOLD
1,856.80
+2.90(+0.16%)

BTC-AUD
40,890.49
+117.43(+0.29%)