Mail

TTT - ProShares UltraPro Short 20+ Year Treasury

NYSEArca - NYSEArca Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	68.07	68.07	65.79	66.01	66.01	21,500
30 May 2023	68.69	69.46	67.49	67.87	67.87	72,400
26 May 2023	71.99	72.15	69.86	70.15	70.15	53,400
25 May 2023	70.64	72.00	70.59	71.54	71.54	142,000
24 May 2023	69.33	70.70	69.33	70.70	70.70	18,300
23 May 2023	71.06	71.40	69.43	69.88	69.88	248,600
22 May 2023	69.41	70.71	69.30	70.44	70.44	28,100
19 May 2023	69.34	69.90	68.24	69.52	69.52	22,100
18 May 2023	67.53	68.15	67.43	68.02	68.02	9,300
17 May 2023	65.64	67.00	65.00	66.55	66.55	27,900
16 May 2023	66.85	67.37	65.96	65.99	65.99	27,800
15 May 2023	64.97	65.44	64.91	65.22	65.22	24,500
12 May 2023	61.99	63.27	61.61	63.27	63.27	178,200
11 May 2023	61.18	62.22	61.06	61.80	61.80	22,800
10 May 2023	64.54	64.54	63.44	63.71	63.71	30,700
09 May 2023	64.66	65.65	64.19	65.50	65.50	23,600
08 May 2023	64.72	65.00	64.09	64.72	64.72	28,500
05 May 2023	63.18	63.44	62.27	62.30	62.30	35,700
04 May 2023	61.55	61.68	59.49	61.40	61.40	228,900
03 May 2023	60.21	61.41	59.22	59.78	59.78	258,500
02 May 2023	63.92	64.03	60.93	60.96	60.96	52,600
01 May 2023	62.02	66.17	61.68	65.58	65.58	92,400
28 Apr 2023	61.05	61.36	59.83	60.37	60.37	191,200
27 Apr 2023	62.50	63.61	62.45	63.25	63.25	146,000
26 Apr 2023	59.60	61.62	59.21	61.61	61.61	44,500
25 Apr 2023	60.64	60.72	59.34	59.52	59.52	36,900
24 Apr 2023	63.13	63.23	62.16	62.33	62.33	25,100
21 Apr 2023	62.36	64.30	62.33	64.00	64.00	46,100
20 Apr 2023	63.30	63.45	62.65	62.99	62.99	17,800
19 Apr 2023	65.10	65.95	64.53	64.63	64.63	21,600
18 Apr 2023	65.36	65.53	63.83	64.37	64.37	15,000
17 Apr 2023	64.03	65.25	63.63	65.02	65.02	124,200
14 Apr 2023	61.94	63.31	61.94	62.85	62.85	41,500
13 Apr 2023	59.00	61.13	59.00	60.99	60.99	29,600
12 Apr 2023	59.28	61.14	59.27	59.59	59.59	52,800
11 Apr 2023	59.44	60.23	59.35	59.49	59.49	95,300
10 Apr 2023	58.35	60.05	58.14	59.63	59.63	53,400
06 Apr 2023	57.12	57.20	56.45	56.98	56.98	49,800
05 Apr 2023	58.07	58.53	57.20	57.46	57.46	180,700
04 Apr 2023	61.50	61.81	58.19	59.08	59.08	34,500
03 Apr 2023	61.24	61.45	59.25	60.14	60.14	40,100
31 Mar 2023	62.51	62.98	60.64	60.94	60.94	50,000
30 Mar 2023	64.35	64.43	63.25	63.80	63.80	16,600
29 Mar 2023	65.61	65.95	64.41	64.43	64.43	12,100
28 Mar 2023	64.84	65.06	63.90	64.15	64.15	31,700
27 Mar 2023	63.19	64.42	62.04	64.38	64.38	186,000
24 Mar 2023	59.55	61.07	59.20	60.24	60.24	239,300
23 Mar 2023	62.54	63.46	60.67	61.00	61.00	129,500
22 Mar 2023	64.17	64.34	60.67	60.95	60.95	119,100
22 Mar 2023	0.235 Dividend
21 Mar 2023	63.27	64.38	63.07	63.70	63.47	52,700
20 Mar 2023	60.00	62.25	60.00	62.00	61.77	41,900
17 Mar 2023	60.45	60.84	58.54	60.36	60.14	99,600
16 Mar 2023	59.32	63.20	58.20	63.09	62.86	104,500
15 Mar 2023	60.06	62.59	58.51	61.59	61.36	161,600
14 Mar 2023	63.53	65.74	62.98	65.54	65.30	57,800
13 Mar 2023	57.77	63.50	56.41	62.12	61.89	241,100
10 Mar 2023	65.80	65.80	62.55	62.61	62.38	86,800
09 Mar 2023	71.22	71.40	69.11	69.74	69.48	36,800
08 Mar 2023	69.22	71.24	68.00	70.25	69.99	39,400
07 Mar 2023	71.12	72.40	69.28	70.62	70.36	57,500
06 Mar 2023	69.56	71.96	69.40	71.73	71.47	52,700
03 Mar 2023	72.23	72.83	70.04	70.26	70.00	65,900
02 Mar 2023	76.50	76.90	75.30	75.68	75.40	25,400
01 Mar 2023	72.62	74.25	72.29	73.52	73.25	14,800
28 Feb 2023	73.58	74.11	71.31	71.31	71.05	20,400
27 Feb 2023	72.12	72.72	71.25	72.21	71.94	17,500
24 Feb 2023	71.81	73.31	71.14	72.93	72.66	54,200
23 Feb 2023	71.53	71.56	69.44	69.88	69.62	55,600
22 Feb 2023	72.62	72.82	71.19	72.03	71.76	48,800
21 Feb 2023	72.75	74.35	72.47	74.07	73.80	118,000
17 Feb 2023	72.63	72.90	69.89	69.96	69.70	78,500
16 Feb 2023	70.53	71.84	70.20	71.51	71.25	51,500
15 Feb 2023	67.50	69.59	66.93	68.62	68.37	60,900
14 Feb 2023	66.16	68.32	65.20	66.69	66.44	64,600
13 Feb 2023	67.24	67.45	65.85	66.02	65.78	47,900
10 Feb 2023	65.85	68.23	65.85	67.87	67.62	68,300
09 Feb 2023	62.06	65.85	61.73	65.55	65.31	49,700
08 Feb 2023	64.48	65.81	63.65	63.85	63.61	38,200
07 Feb 2023	63.97	64.61	62.45	64.47	64.23	92,200
06 Feb 2023	63.29	63.41	62.35	63.00	62.77	46,100
03 Feb 2023	61.74	62.56	61.00	61.48	61.25	63,800
02 Feb 2023	57.78	59.29	57.27	58.99	58.77	67,000
01 Feb 2023	60.16	62.10	58.29	59.21	58.99	170,600
31 Jan 2023	61.47	63.48	61.09	61.74	61.51	45,400
30 Jan 2023	62.45	62.93	61.73	62.78	62.55	131,900
27 Jan 2023	62.92	63.09	61.75	62.07	61.84	28,400
26 Jan 2023	61.32	62.31	61.32	61.51	61.28	90,900
25 Jan 2023	60.51	62.10	60.05	60.71	60.49	69,200
24 Jan 2023	62.99	64.03	60.82	61.20	60.97	197,000
23 Jan 2023	64.14	64.23	62.98	63.89	63.65	101,500
20 Jan 2023	61.74	63.03	61.28	62.96	62.73	156,600
19 Jan 2023	59.67	60.90	59.49	59.88	59.66	150,700
18 Jan 2023	58.95	61.40	58.52	58.83	58.61	199,000
17 Jan 2023	64.00	64.06	62.30	63.33	63.10	68,100
13 Jan 2023	61.59	62.58	60.44	62.18	61.95	104,500
12 Jan 2023	63.84	66.00	60.31	60.42	60.20	100,500
11 Jan 2023	65.27	65.99	64.17	64.19	63.95	109,500
10 Jan 2023	66.33	68.05	65.83	67.36	67.11	65,400
09 Jan 2023	66.55	66.88	63.80	64.23	63.99	98,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...