Skip to main content

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

23.36 +0.30 (+1.30%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 26.27 26.27 25.87 25.88 323,408 -0.36(-1.39%)
Aug 30, 2012 26.16 26.28 26.12 26.24 267,035 -0.13(-0.48%)
Aug 29, 2012 26.30 26.43 26.29 26.37 275,218 +0.05(+0.17%)
Aug 27, 2012 26.36 26.37 26.26 26.32 285,594 -0.15(-0.55%)
Aug 24, 2012 26.34 26.50 26.31 26.47 448,296 +0.02(+0.07%)
Aug 23, 2012 26.49 26.51 26.40 26.45 452,039 -0.11(-0.41%)
Aug 22, 2012 26.75 26.81 26.54 26.56 705,518 -0.44(-1.62%)
Aug 21, 2012 27.23 27.40 26.99 27.00 547,011 -0.13(-0.47%)
Aug 20, 2012 27.22 27.22 27.05 27.13 956,897 -0.05(-0.20%)
Aug 17, 2012 27.23 27.25 27.08 27.18 1,037,335 -0.15(-0.53%)
Aug 16, 2012 27.06 27.43 26.99 27.33 768,518 +0.23(+0.84%)
Aug 15, 2012 26.89 27.12 26.85 27.10 577,543 +0.37(+1.40%)
Aug 14, 2012 26.69 26.73 26.59 26.73 243,682 +0.36(+1.35%)
Aug 13, 2012 26.24 26.37 26.17 26.37 499,125 +0.05(+0.21%)
Aug 10, 2012 26.22 26.34 26.19 26.32 209,677 -0.15(-0.55%)
Aug 09, 2012 26.53 26.74 26.42 26.46 514,684 +0.03(+0.10%)
Aug 08, 2012 26.23 26.45 26.18 26.43 329,537 +0.14(+0.52%)
Aug 07, 2012 26.26 26.37 26.24 26.30 749,851 +0.33(+1.26%)
Aug 06, 2012 25.93 25.98 25.83 25.97 1,044,385 -0.01(-0.04%)
Aug 03, 2012 25.91 26.11 25.87 25.98 1,456,834 +0.39(+1.54%)
Aug 02, 2012 25.55 25.64 25.32 25.58 331,029 -0.13(-0.51%)
Aug 01, 2012 25.76 25.84 25.55 25.71 241,738 +0.11(+0.43%)
Jul 31, 2012 25.56 25.82 25.56 25.61 168,943 -0.04(-0.14%)
Jul 30, 2012 25.86 25.89 25.64 25.64 281,984 -0.18(-0.71%)
Jul 27, 2012 25.58 26.15 25.57 25.82 906,913 +0.42(+1.65%)
Jul 26, 2012 25.29 25.41 25.22 25.41 537,307 +0.24(+0.94%)
Jul 25, 2012 25.26 25.28 25.14 25.17 329,798 -0.05(-0.18%)
Jul 24, 2012 25.49 25.51 25.18 25.21 358,300 -0.21(-0.82%)
Jul 23, 2012 25.33 25.47 25.30 25.42 288,443 -0.15(-0.57%)
Jul 20, 2012 25.65 25.68 25.53 25.57 310,681 -0.30(-1.16%)
Jul 19, 2012 25.88 25.95 25.76 25.87 223,303 +0.05(+0.21%)
Jul 18, 2012 25.74 25.82 25.72 25.82 472,673 -0.01(-0.04%)
Jul 17, 2012 25.72 25.85 25.63 25.82 260,068 +0.18(+0.71%)
Jul 16, 2012 25.52 25.67 25.47 25.64 364,426 -0.11(-0.42%)
Jul 13, 2012 25.73 25.86 25.73 25.75 350,305 +0.05(+0.21%)
Jul 12, 2012 25.79 25.81 25.69 25.70 512,680 -0.18(-0.70%)
Jul 11, 2012 25.86 25.93 25.70 25.88 300,382 -0.02(-0.07%)
Jul 10, 2012 26.02 26.04 25.83 25.90 228,541 -0.07(-0.25%)
Jul 09, 2012 26.12 26.15 25.94 25.96 152,485 -0.22(-0.83%)
Jul 06, 2012 26.26 26.28 26.15 26.18 268,317 -0.25(-0.96%)
Jul 05, 2012 26.54 26.57 26.35 26.43 541,294 -0.15(-0.55%)
Jul 03, 2012 26.42 26.58 26.42 26.58 211,569 +0.19(+0.72%)
Jul 02, 2012 26.55 26.55 26.17 26.39 704,213 -0.26(-0.99%)
Jun 29, 2012 26.68 26.76 26.57 26.65 739,562 +0.35(+1.31%)
Jun 28, 2012 26.22 26.32 26.18 26.31 217,178 -0.06(-0.24%)
Jun 27, 2012 26.38 26.47 26.34 26.37 261,845 -0.05(-0.21%)
Jun 26, 2012 26.48 26.50 26.29 26.42 267,838 +0.11(+0.42%)
Jun 25, 2012 26.43 26.43 26.29 26.32 257,753 -0.38(-1.43%)
Jun 22, 2012 26.53 26.72 26.46 26.70 511,345 +0.34(+1.28%)
Jun 21, 2012 26.52 26.52 26.25 26.36 431,448 -0.13(-0.48%)
Jun 20, 2012 26.82 26.90 26.42 26.49 660,377 -0.13(-0.48%)
Jun 19, 2012 26.44 26.64 26.43 26.62 291,132 +0.35(+1.32%)
Jun 18, 2012 26.27 26.45 26.23 26.27 178,095 -0.15(-0.59%)
Jun 15, 2012 26.37 26.48 26.33 26.42 239,086 -0.15(-0.55%)
Jun 14, 2012 26.52 26.68 26.46 26.57 767,204 +0.02(+0.07%)
Jun 13, 2012 26.76 26.85 26.46 26.55 399,830 -0.26(-0.98%)
Jun 12, 2012 26.73 26.83 26.61 26.82 377,005 +0.25(+0.93%)
Jun 11, 2012 26.80 26.80 26.48 26.57 671,235 -0.15(-0.55%)
Jun 08, 2012 26.36 26.83 26.32 26.72 407,768 +0.01(+0.03%)
Jun 07, 2012 26.82 26.88 26.60 26.71 547,353 -0.04(-0.14%)
Jun 06, 2012 26.22 26.74 26.22 26.74 805,728 +0.52(+1.98%)
Jun 05, 2012 26.03 26.22 26.02 26.22 529,560 +0.36(+1.37%)
Jun 04, 2012 25.86 25.95 25.71 25.87 867,611 +0.17(+0.67%)
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.