Skip to main content

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

23.37 +0.31 (+1.36%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 17.68 17.81 17.68 17.73 279,649 +0.05(+0.26%)
Nov 27, 2019 17.71 17.80 17.67 17.68 273,734 +0.06(+0.32%)
Nov 26, 2019 17.66 17.66 17.61 17.63 225,366 -0.12(-0.65%)
Nov 25, 2019 17.73 17.76 17.71 17.74 144,271 -0.04(-0.24%)
Nov 22, 2019 17.77 17.81 17.74 17.79 213,932 -0.03(-0.16%)
Nov 21, 2019 17.82 17.89 17.77 17.81 762,113 +0.10(+0.58%)
Nov 20, 2019 17.79 17.80 17.69 17.71 269,161 -0.19(-1.04%)
Nov 19, 2019 17.99 17.99 17.87 17.90 424,722 -0.13(-0.72%)
Nov 18, 2019 18.01 18.05 17.95 18.03 412,000 -0.05(-0.26%)
Nov 15, 2019 18.10 18.10 18.00 18.07 327,835 +0.03(+0.15%)
Nov 14, 2019 18.06 18.07 17.97 18.05 680,289 -0.19(-1.02%)
Nov 13, 2019 18.19 18.27 18.17 18.23 490,290 -0.11(-0.61%)
Nov 12, 2019 18.40 18.47 18.32 18.34 515,566 -0.08(-0.45%)
Nov 11, 2019 18.35 18.48 18.35 18.43 239,403 +0.00(+0.00%)
Nov 08, 2019 18.41 18.45 18.31 18.43 593,072 +0.07(+0.35%)
Nov 07, 2019 18.24 18.50 18.24 18.36 1,098,980 +0.33(+1.80%)
Nov 06, 2019 18.04 18.12 17.99 18.04 1,037,089 -0.11(-0.61%)
Nov 05, 2019 18.13 18.20 18.05 18.15 871,556 +0.21(+1.19%)
Nov 04, 2019 17.91 17.96 17.90 17.93 268,821 +0.23(+1.31%)
Nov 01, 2019 17.67 17.80 17.62 17.70 591,782 +0.06(+0.32%)
Oct 31, 2019 17.76 17.76 17.59 17.65 772,673 -0.24(-1.35%)
Oct 30, 2019 18.10 18.10 17.88 17.89 1,108,687 -0.25(-1.38%)
Oct 29, 2019 18.11 18.18 18.10 18.14 370,645 -0.02(-0.10%)
Oct 28, 2019 18.12 18.20 18.12 18.16 705,268 +0.16(+0.88%)
Oct 25, 2019 17.86 18.03 17.86 18.00 283,091 +0.08(+0.47%)
Oct 24, 2019 17.84 17.93 17.78 17.92 660,193 +0.05(+0.26%)
Oct 23, 2019 17.80 17.89 17.77 17.87 380,961 -0.03(-0.16%)
Oct 22, 2019 17.89 17.97 17.87 17.90 532,317 -0.10(-0.57%)
Oct 21, 2019 17.99 18.03 17.94 18.00 321,848 +0.15(+0.83%)
Oct 18, 2019 17.84 17.87 17.78 17.85 234,583 +0.00(+0.00%)
Oct 17, 2019 17.87 17.89 17.75 17.85 438,614 +0.03(+0.16%)
Oct 16, 2019 17.85 17.89 17.80 17.82 378,925 -0.01(-0.05%)
Oct 15, 2019 17.71 17.86 17.68 17.83 513,862 +0.21(+1.21%)
Oct 14, 2019 17.62 17.66 17.60 17.62 390,505 -0.11(-0.63%)
Oct 11, 2019 17.67 17.83 17.66 17.73 2,260,539 +0.20(+1.11%)
Oct 10, 2019 17.41 17.58 17.41 17.53 783,312 +0.26(+1.51%)
Oct 09, 2019 17.24 17.33 17.24 17.27 559,097 +0.11(+0.65%)
Oct 08, 2019 17.08 17.23 17.08 17.16 1,120,406 -0.06(-0.32%)
Oct 07, 2019 17.17 17.22 17.14 17.22 354,931 +0.15(+0.87%)
Oct 04, 2019 17.14 17.16 17.06 17.07 811,737 -0.12(-0.70%)
Oct 03, 2019 17.31 17.31 17.11 17.19 1,244,835 -0.16(-0.91%)
Oct 02, 2019 17.37 17.39 17.27 17.35 702,949 -0.03(-0.16%)
Oct 01, 2019 17.63 17.64 17.31 17.38 1,725,628 -0.07(-0.43%)
Sep 30, 2019 17.58 17.58 17.44 17.45 376,618 -0.03(-0.16%)
Sep 27, 2019 17.53 17.55 17.45 17.48 698,909 -0.04(-0.21%)
Sep 26, 2019 17.53 17.58 17.45 17.52 614,042 -0.13(-0.74%)
Sep 25, 2019 17.41 17.66 17.39 17.65 1,569,705 +0.28(+1.62%)
Sep 24, 2019 17.52 17.52 17.34 17.37 622,677 -0.22(-1.26%)
Sep 23, 2019 17.54 17.61 17.43 17.59 1,286,888 +0.01(+0.05%)
Sep 20, 2019 17.72 17.76 17.57 17.58 504,015 -0.23(-1.30%)
Sep 19, 2019 17.72 17.82 17.69 17.81 915,704 -0.05(-0.26%)
Sep 18, 2019 17.82 17.87 17.74 17.86 1,003,253 -0.08(-0.46%)
Sep 17, 2019 18.02 18.07 17.86 17.94 896,081 -0.09(-0.51%)
Sep 16, 2019 18.09 18.17 17.99 18.03 1,046,891 -0.23(-1.27%)
Sep 13, 2019 18.04 18.26 17.99 18.26 1,646,723 +0.39(+2.17%)
Sep 12, 2019 17.63 17.94 17.61 17.87 2,014,082 +0.11(+0.62%)
Sep 11, 2019 17.76 17.76 17.60 17.76 585,847 +0.04(+0.21%)
Sep 10, 2019 17.48 17.74 17.42 17.73 1,759,029 +0.30(+1.70%)
Sep 09, 2019 17.35 17.43 17.33 17.43 351,379 +0.32(+1.89%)
Sep 06, 2019 17.19 17.20 17.09 17.11 451,484 -0.14(-0.80%)
Sep 05, 2019 17.13 17.34 17.12 17.25 1,204,505 +0.31(+1.80%)
Sep 04, 2019 17.03 17.03 16.91 16.94 536,822 -0.02(-0.11%)
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.