Skip to main content

Short 20+ Year Treasury -1X ETF (NY: TBF )

23.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 28.75 28.78 28.36 28.38 428,849 -0.32(-1.11%)
Jan 30, 2012 28.61 28.74 28.48 28.70 777,801 -0.35(-1.22%)
Jan 27, 2012 29.12 29.31 29.02 29.06 241,186 -0.09(-0.31%)
Jan 26, 2012 29.41 29.43 29.15 29.15 906,233 -0.40(-1.36%)
Jan 25, 2012 29.60 29.62 28.97 29.55 1,205,913 +0.04(+0.12%)
Jan 24, 2012 29.43 29.65 29.42 29.51 814,914 -0.03(-0.09%)
Jan 23, 2012 29.57 29.69 29.44 29.54 398,417 +0.19(+0.65%)
Jan 20, 2012 29.17 29.36 29.12 29.35 282,643 +0.32(+1.10%)
Jan 19, 2012 28.80 29.11 28.74 29.03 487,235 +0.38(+1.33%)
Jan 18, 2012 28.27 28.65 28.25 28.65 290,059 +0.35(+1.22%)
Jan 17, 2012 28.40 28.42 28.25 28.30 594,327 -0.11(-0.38%)
Jan 13, 2012 28.35 28.43 28.25 28.41 491,012 -0.26(-0.92%)
Jan 12, 2012 28.66 28.80 28.58 28.67 322,223 +0.00(+0.00%)
Jan 11, 2012 28.88 28.88 28.59 28.67 259,501 -0.38(-1.32%)
Jan 10, 2012 29.19 29.19 28.93 29.06 112,192 +0.05(+0.19%)
Jan 09, 2012 29.02 29.04 28.75 29.00 335,635 +0.04(+0.13%)
Jan 06, 2012 29.20 29.20 28.90 28.96 203,964 -0.23(-0.78%)
Jan 05, 2012 29.10 29.24 28.86 29.19 136,768 +0.07(+0.25%)
Jan 04, 2012 28.84 29.21 28.83 29.12 191,660 +0.75(+2.63%)
Dec 30, 2011 28.34 28.45 28.29 28.37 378,354 -0.08(-0.29%)
Dec 29, 2011 28.55 28.64 28.40 28.45 581,151 -0.07(-0.26%)
Dec 28, 2011 28.99 28.99 28.42 28.53 339,034 -0.55(-1.88%)
Dec 27, 2011 29.18 29.26 29.06 29.07 752,756 -0.14(-0.47%)
Dec 23, 2011 29.14 29.33 29.10 29.21 382,743 +0.23(+0.79%)
Dec 21, 2011 28.63 29.00 28.61 28.98 558,961 +0.36(+1.27%)
Dec 20, 2011 28.19 28.65 28.19 28.62 662,335 +0.73(+2.62%)
Dec 19, 2011 28.28 28.29 27.87 27.89 726,010 -0.40(-1.42%)
Dec 16, 2011 28.50 28.52 28.22 28.29 638,636 -0.31(-1.08%)
Dec 15, 2011 28.68 28.73 28.52 28.60 286,353 +0.11(+0.38%)
Dec 14, 2011 28.88 28.95 28.49 28.49 504,942 -0.58(-2.00%)
Dec 13, 2011 29.49 29.53 28.92 29.07 395,884 -0.27(-0.93%)
Dec 12, 2011 29.36 29.43 29.21 29.35 548,958 -0.33(-1.10%)
Dec 09, 2011 29.10 29.68 29.09 29.67 276,842 +0.60(+2.07%)
Dec 08, 2011 29.46 29.49 29.03 29.07 563,157 -0.35(-1.18%)
Dec 07, 2011 29.54 29.64 29.32 29.42 227,535 -0.15(-0.49%)
Dec 06, 2011 29.42 29.67 29.31 29.57 391,891 +0.29(+1.00%)
Dec 05, 2011 29.65 29.65 29.18 29.27 455,199 +0.06(+0.22%)
Dec 02, 2011 29.72 29.75 29.20 29.21 357,144 -0.40(-1.35%)
Dec 01, 2011 29.81 29.94 29.58 29.61 557,210 +0.09(+0.30%)
Nov 30, 2011 29.38 29.62 29.34 29.52 702,570 +0.48(+1.67%)
Nov 29, 2011 28.97 29.19 28.76 29.04 214,481 +0.25(+0.85%)
Nov 28, 2011 29.31 29.31 28.71 28.79 241,426 +0.02(+0.06%)
Nov 25, 2011 28.55 28.80 28.55 28.77 191,082 +0.39(+1.39%)
Nov 23, 2011 28.72 28.74 28.27 28.38 1,238,692 -0.29(-1.02%)
Nov 22, 2011 28.92 29.01 28.67 28.67 239,849 -0.33(-1.13%)
Nov 21, 2011 28.92 29.01 28.82 29.00 1,740,209 -0.16(-0.56%)
Nov 18, 2011 29.21 29.39 29.13 29.16 136,143 +0.01(+0.03%)
Nov 17, 2011 29.48 29.49 28.97 29.16 376,928 -0.26(-0.90%)
Nov 16, 2011 29.55 29.69 29.41 29.42 244,209 -0.24(-0.80%)
Nov 15, 2011 29.57 29.84 29.40 29.66 388,744 +0.01(+0.03%)
Nov 14, 2011 29.94 29.95 29.62 29.65 336,870 -0.47(-1.57%)
Nov 11, 2011 30.08 30.16 30.00 30.12 146,211 +0.18(+0.61%)
Nov 10, 2011 29.83 30.23 29.63 29.94 641,575 +0.44(+1.48%)
Nov 09, 2011 29.47 29.77 29.25 29.50 449,270 -0.63(-2.08%)
Nov 08, 2011 29.87 30.19 29.68 30.13 661,444 +0.38(+1.29%)
Nov 07, 2011 29.93 29.99 29.47 29.75 1,174,563 -0.22(-0.73%)
Nov 04, 2011 30.14 30.18 29.80 29.97 589,690 -0.01(-0.03%)
Nov 03, 2011 29.99 30.07 29.76 29.97 242,812 +0.39(+1.32%)
Nov 02, 2011 29.90 29.95 29.50 29.58 763,435 +0.36(+1.21%)
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.