TTT - ProShares UltraPro Short 20+ Year Treasury

NYSEArca - NYSEArca Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202368.0768.0765.7966.0166.0121,500
30 May 202368.6969.4667.4967.8767.8772,400
26 May 202371.9972.1569.8670.1570.1553,400
25 May 202370.6472.0070.5971.5471.54142,000
24 May 202369.3370.7069.3370.7070.7018,300
23 May 202371.0671.4069.4369.8869.88248,600
22 May 202369.4170.7169.3070.4470.4428,100
19 May 202369.3469.9068.2469.5269.5222,100
18 May 202367.5368.1567.4368.0268.029,300
17 May 202365.6467.0065.0066.5566.5527,900
16 May 202366.8567.3765.9665.9965.9927,800
15 May 202364.9765.4464.9165.2265.2224,500
12 May 202361.9963.2761.6163.2763.27178,200
11 May 202361.1862.2261.0661.8061.8022,800
10 May 202364.5464.5463.4463.7163.7130,700
09 May 202364.6665.6564.1965.5065.5023,600
08 May 202364.7265.0064.0964.7264.7228,500
05 May 202363.1863.4462.2762.3062.3035,700
04 May 202361.5561.6859.4961.4061.40228,900
03 May 202360.2161.4159.2259.7859.78258,500
02 May 202363.9264.0360.9360.9660.9652,600
01 May 202362.0266.1761.6865.5865.5892,400
28 Apr 202361.0561.3659.8360.3760.37191,200
27 Apr 202362.5063.6162.4563.2563.25146,000
26 Apr 202359.6061.6259.2161.6161.6144,500
25 Apr 202360.6460.7259.3459.5259.5236,900
24 Apr 202363.1363.2362.1662.3362.3325,100
21 Apr 202362.3664.3062.3364.0064.0046,100
20 Apr 202363.3063.4562.6562.9962.9917,800
19 Apr 202365.1065.9564.5364.6364.6321,600
18 Apr 202365.3665.5363.8364.3764.3715,000
17 Apr 202364.0365.2563.6365.0265.02124,200
14 Apr 202361.9463.3161.9462.8562.8541,500
13 Apr 202359.0061.1359.0060.9960.9929,600
12 Apr 202359.2861.1459.2759.5959.5952,800
11 Apr 202359.4460.2359.3559.4959.4995,300
10 Apr 202358.3560.0558.1459.6359.6353,400
06 Apr 202357.1257.2056.4556.9856.9849,800
05 Apr 202358.0758.5357.2057.4657.46180,700
04 Apr 202361.5061.8158.1959.0859.0834,500
03 Apr 202361.2461.4559.2560.1460.1440,100
31 Mar 202362.5162.9860.6460.9460.9450,000
30 Mar 202364.3564.4363.2563.8063.8016,600
29 Mar 202365.6165.9564.4164.4364.4312,100
28 Mar 202364.8465.0663.9064.1564.1531,700
27 Mar 202363.1964.4262.0464.3864.38186,000
24 Mar 202359.5561.0759.2060.2460.24239,300
23 Mar 202362.5463.4660.6761.0061.00129,500
22 Mar 202364.1764.3460.6760.9560.95119,100
22 Mar 20230.235 Dividend
21 Mar 202363.2764.3863.0763.7063.4752,700
20 Mar 202360.0062.2560.0062.0061.7741,900
17 Mar 202360.4560.8458.5460.3660.1499,600
16 Mar 202359.3263.2058.2063.0962.86104,500
15 Mar 202360.0662.5958.5161.5961.36161,600
14 Mar 202363.5365.7462.9865.5465.3057,800
13 Mar 202357.7763.5056.4162.1261.89241,100
10 Mar 202365.8065.8062.5562.6162.3886,800
09 Mar 202371.2271.4069.1169.7469.4836,800
08 Mar 202369.2271.2468.0070.2569.9939,400
07 Mar 202371.1272.4069.2870.6270.3657,500
06 Mar 202369.5671.9669.4071.7371.4752,700
03 Mar 202372.2372.8370.0470.2670.0065,900
02 Mar 202376.5076.9075.3075.6875.4025,400
01 Mar 202372.6274.2572.2973.5273.2514,800
28 Feb 202373.5874.1171.3171.3171.0520,400
27 Feb 202372.1272.7271.2572.2171.9417,500
24 Feb 202371.8173.3171.1472.9372.6654,200
23 Feb 202371.5371.5669.4469.8869.6255,600
22 Feb 202372.6272.8271.1972.0371.7648,800
21 Feb 202372.7574.3572.4774.0773.80118,000
17 Feb 202372.6372.9069.8969.9669.7078,500
16 Feb 202370.5371.8470.2071.5171.2551,500
15 Feb 202367.5069.5966.9368.6268.3760,900
14 Feb 202366.1668.3265.2066.6966.4464,600
13 Feb 202367.2467.4565.8566.0265.7847,900
10 Feb 202365.8568.2365.8567.8767.6268,300
09 Feb 202362.0665.8561.7365.5565.3149,700
08 Feb 202364.4865.8163.6563.8563.6138,200
07 Feb 202363.9764.6162.4564.4764.2392,200
06 Feb 202363.2963.4162.3563.0062.7746,100
03 Feb 202361.7462.5661.0061.4861.2563,800
02 Feb 202357.7859.2957.2758.9958.7767,000
01 Feb 202360.1662.1058.2959.2158.99170,600
31 Jan 202361.4763.4861.0961.7461.5145,400
30 Jan 202362.4562.9361.7362.7862.55131,900
27 Jan 202362.9263.0961.7562.0761.8428,400
26 Jan 202361.3262.3161.3261.5161.2890,900
25 Jan 202360.5162.1060.0560.7160.4969,200
24 Jan 202362.9964.0360.8261.2060.97197,000
23 Jan 202364.1464.2362.9863.8963.65101,500
20 Jan 202361.7463.0361.2862.9662.73156,600
19 Jan 202359.6760.9059.4959.8859.66150,700
18 Jan 202358.9561.4058.5258.8358.61199,000
17 Jan 202364.0064.0662.3063.3363.1068,100
13 Jan 202361.5962.5860.4462.1861.95104,500
12 Jan 202363.8466.0060.3160.4260.20100,500
11 Jan 202365.2765.9964.1764.1963.95109,500
10 Jan 202366.3368.0565.8367.3667.1165,400
09 Jan 202366.5566.8863.8064.2363.9998,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...