ProShares Short 20+ Year Treasury

TBF
🏛️ usa →
23.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.61 22.73 22.48 22.68 1.9M
2022-12-29 22.61 22.63 22.36 22.43 0.8M
2022-12-28 22.44 22.71 22.40 22.66 1.1M
2022-12-27 22.45 22.56 22.33 22.52 0.7M
2022-12-23 21.99 22.11 21.95 22.06 0.9M
2022-12-22 21.75 21.82 21.68 21.75 1.3M
2022-12-21 21.71 21.98 21.68 21.83 0.9M
2022-12-20 21.88 21.94 21.80 21.87 1.1M
2022-12-19 21.39 21.55 21.39 21.48 1.3M
2022-12-16 21.25 21.30 21.00 21.12 0.9M
2022-12-15 20.89 20.93 20.75 20.89 1.7M
2022-12-14 21.07 21.23 20.95 20.97 1.5M
2022-12-13 20.77 21.11 20.77 21.07 1.6M
2022-12-12 21.01 21.36 20.98 21.26 1.4M
2022-12-09 21.02 21.32 20.98 21.32 0.8M
2022-12-08 20.86 20.92 20.74 20.78 0.4M
2022-12-07 20.94 20.96 20.68 20.73 2.8M
2022-12-06 21.31 21.37 21.11 21.19 0.9M
2022-12-05 21.43 21.61 21.39 21.48 1.6M
2022-12-02 21.53 21.68 21.19 21.19 1.9M
2022-12-01 22.00 22.02 21.44 21.45 1.7M
2022-11-30 22.38 22.44 22.15 22.17 1.8M
2022-11-29 22.29 22.32 22.11 22.30 1.6M
2022-11-28 21.96 22.16 21.91 22.05 3.0M
2022-11-25 22.16 22.21 22.09 22.10 1.1M
2022-11-23 22.27 22.28 22.02 22.04 1.8M
2022-11-22 22.58 22.61 22.37 22.41 1.6M
2022-11-21 22.58 22.77 22.54 22.70 2.3M
2022-11-18 22.60 22.83 22.53 22.79 2.2M
2022-11-17 22.66 22.77 22.60 22.66 2.4M
2022-11-16 22.75 22.79 22.41 22.42 2.1M
2022-11-15 23.13 23.18 22.89 22.91 3.2M
2022-11-14 23.22 23.40 23.19 23.28 2.1M
2022-11-11 23.28 23.31 23.13 23.22 0.8M
2022-11-10 23.50 23.55 23.09 23.15 5.0M
2022-11-09 24.25 24.29 23.95 24.06 2.8M
2022-11-08 24.25 24.25 23.96 24.12 2.6M
2022-11-07 24.00 24.39 23.98 24.38 1.0M
2022-11-04 23.92 24.14 23.78 24.14 1.0M
2022-11-03 23.92 23.92 23.61 23.74 1.7M
2022-11-02 23.46 23.69 23.29 23.58 2.6M
2022-11-01 23.35 23.64 23.33 23.50 4.3M
2022-10-31 23.68 23.98 23.59 23.74 1.5M
2022-10-28 23.53 23.64 23.36 23.54 1.3M
2022-10-27 23.49 23.68 23.27 23.38 3.0M
2022-10-26 23.78 23.80 23.56 23.63 4.4M
2022-10-25 24.10 24.13 23.93 23.98 2.0M
2022-10-24 24.58 24.81 24.39 24.67 3.1M
2022-10-21 24.50 24.65 24.29 24.50 2.9M
2022-10-20 23.78 24.07 23.68 24.03 2.7M
2022-10-19 23.48 23.67 23.42 23.63 1.9M
2022-10-18 23.26 23.53 23.17 23.21 1.5M
2022-10-17 22.95 23.28 22.88 23.26 1.7M
2022-10-14 22.75 23.19 22.75 23.12 2.9M
2022-10-13 23.16 23.17 22.71 22.93 3.2M
2022-10-12 22.97 22.98 22.68 22.69 1.3M
2022-10-11 22.88 23.02 22.60 22.83 1.1M
2022-10-10 22.65 23.04 22.65 22.92 0.8M
2022-10-07 22.60 22.68 22.42 22.56 1.3M
2022-10-06 22.21 22.44 22.16 22.34 3.4M
2022-10-05 22.17 22.41 22.15 22.22 0.8M
2022-10-04 21.85 22.04 21.76 21.98 1.7M
2022-10-03 21.92 22.07 21.74 21.92 3.5M
2022-09-30 21.90 22.33 21.79 22.30 2.2M
2022-09-29 22.19 22.21 21.90 22.00 1.1M
2022-09-28 22.15 22.29 21.86 21.87 2.7M
2022-09-27 22.26 22.67 22.22 22.65 1.8M
2022-09-26 21.72 22.15 21.70 22.05 1.2M
2022-09-23 21.71 21.87 21.50 21.63 2.1M
2022-09-22 21.64 21.83 21.59 21.74 2.3M
2022-09-21 21.45 21.58 21.17 21.17 1.0M
2022-09-20 21.63 21.70 21.41 21.54 0.9M
2022-09-19 21.37 21.41 21.21 21.32 0.9M
2022-09-16 21.36 21.41 21.17 21.34 1.1M
2022-09-15 21.21 21.25 21.14 21.19 0.7M
2022-09-14 21.29 21.34 21.13 21.16 0.7M
2022-09-13 21.44 21.50 21.22 21.24 1.5M
2022-09-12 21.04 21.37 20.99 21.28 0.4M
2022-09-09 21.10 21.21 21.00 21.09 0.6M
2022-09-08 20.98 21.13 20.86 21.13 1.1M
2022-09-07 21.10 21.12 20.87 20.94 0.9M
2022-09-06 20.99 21.29 20.99 21.29 1.8M
2022-09-02 20.85 20.88 20.70 20.74 0.5M
2022-09-01 20.81 20.98 20.75 20.86 2.3M
2022-08-31 20.31 20.52 20.22 20.47 0.9M
2022-08-30 20.35 20.42 20.18 20.28 0.6M
2022-08-29 20.30 20.42 20.27 20.34 0.7M
2022-08-26 20.40 20.44 20.10 20.16 1.6M
2022-08-25 20.56 20.63 20.24 20.30 0.8M
2022-08-24 20.53 20.65 20.47 20.58 1.1M
2022-08-23 20.41 20.49 20.17 20.43 0.7M
2022-08-22 20.29 20.42 20.27 20.32 1.0M
2022-08-19 20.21 20.30 20.20 20.26 1.7M
2022-08-18 19.92 19.96 19.79 19.92 2.4M
2022-08-17 19.90 20.01 19.89 19.95 1.9M
2022-08-16 19.85 20.03 19.73 19.73 0.4M
2022-08-15 19.66 19.82 19.60 19.82 0.6M
2022-08-12 19.88 19.99 19.80 19.80 0.5M
2022-08-11 19.59 20.05 19.56 20.01 1.1M
2022-08-10 19.44 19.61 19.26 19.55 1.2M
2022-08-09 19.44 19.49 19.35 19.42 0.5M
2022-08-08 19.46 19.48 19.31 19.35 0.6M
2022-08-05 19.59 19.75 19.57 19.66 2.3M
2022-08-04 19.25 19.32 19.16 19.21 1.4M
2022-08-03 19.55 19.69 19.19 19.19 1.0M
2022-08-02 19.07 19.53 18.98 19.48 2.0M
2022-08-01 19.38 19.40 19.07 19.07 2.3M
2022-07-29 19.52 19.57 19.24 19.54 3.3M
2022-07-28 19.43 19.56 19.30 19.50 2.3M
2022-07-27 19.44 19.68 19.38 19.64 1.1M
2022-07-26 19.30 19.55 19.26 19.54 3.4M
2022-07-25 19.66 19.71 19.54 19.56 0.4M
2022-07-22 19.42 19.46 19.24 19.36 1.2M
2022-07-21 19.94 19.98 19.69 19.71 3.4M
2022-07-20 19.90 20.15 19.89 20.04 0.7M
2022-07-19 20.00 20.22 19.96 20.12 2.6M
2022-07-18 19.94 20.11 19.93 19.99 2.9M
2022-07-15 19.84 19.88 19.68 19.78 1.4M
2022-07-14 19.95 20.07 19.79 19.89 2.8M
2022-07-13 20.20 20.25 19.71 19.73 1.2M
2022-07-12 19.88 19.98 19.76 19.97 1.3M
2022-07-11 20.20 20.21 20.01 20.08 1.1M
2022-07-08 20.26 20.50 20.26 20.43 2.8M
2022-07-07 19.97 20.23 19.96 20.19 5.4M
2022-07-06 19.57 20.03 19.56 20.03 1.4M
2022-07-05 19.65 19.79 19.51 19.70 2.4M
2022-07-01 19.85 19.95 19.55 19.82 1.6M
2022-06-30 20.05 20.08 19.91 20.05 1.3M
2022-06-29 20.50 20.54 20.23 20.24 1.1M
2022-06-28 20.71 20.78 20.55 20.56 3.2M
2022-06-27 20.72 20.73 20.54 20.65 0.7M
2022-06-24 20.31 20.47 20.19 20.47 0.6M
2022-06-23 20.25 20.31 20.02 20.17 3.3M
2022-06-22 20.46 20.51 20.34 20.36 1.1M
2022-06-21 20.94 20.99 20.78 20.91 1.8M
2022-06-17 20.59 20.78 20.44 20.55 1.8M
2022-06-16 21.25 21.32 20.65 20.66 1.9M
2022-06-15 20.95 21.14 20.79 20.80 2.1M
2022-06-14 20.86 21.23 20.79 21.22 2.7M
2022-06-13 20.72 21.12 20.69 20.92 2.7M
2022-06-10 20.22 20.45 20.17 20.30 1.6M
2022-06-09 20.29 20.31 20.14 20.19 0.6M
2022-06-08 20.15 20.24 20.08 20.24 0.6M
2022-06-07 20.14 20.16 19.96 20.08 1.0M
2022-06-06 20.07 20.30 20.02 20.28 2.0M
2022-06-03 20.10 20.11 19.92 19.94 0.7M
2022-06-02 19.81 20.01 19.81 19.88 1.4M
2022-06-01 19.75 19.98 19.70 19.89 1.6M
2022-05-31 19.74 19.96 19.74 19.86 2.8M
2022-05-27 19.40 19.52 19.35 19.45 1.4M
2022-05-26 19.45 19.66 19.45 19.50 1.2M
2022-05-25 19.36 19.54 19.36 19.41 1.6M
2022-05-24 19.64 19.66 19.37 19.50 2.1M
2022-05-23 19.69 19.88 19.61 19.87 1.1M
2022-05-20 19.80 19.81 19.49 19.56 2.0M
2022-05-19 19.53 19.84 19.53 19.80 1.7M
2022-05-18 20.22 20.23 19.83 19.84 1.8M
2022-05-17 20.22 20.27 20.11 20.26 1.6M
2022-05-16 19.95 20.01 19.84 20.01 0.9M
2022-05-13 19.84 20.01 19.82 19.99 1.0M
2022-05-12 19.65 19.72 19.52 19.71 2.6M
2022-05-11 20.21 20.28 19.69 19.69 4.3M
2022-05-10 20.02 20.10 19.83 20.04 2.4M
2022-05-09 20.58 20.62 20.24 20.26 2.4M
2022-05-06 20.33 20.48 20.19 20.42 2.7M
2022-05-05 19.97 20.34 19.95 20.13 3.4M
2022-05-04 19.69 19.80 19.54 19.58 4.2M
2022-05-03 19.53 19.72 19.48 19.70 2.5M
2022-05-02 19.73 19.87 19.66 19.82 3.7M
2022-04-29 19.51 19.55 19.26 19.51 2.9M
2022-04-28 19.35 19.40 19.24 19.26 1.7M
2022-04-27 19.06 19.28 19.05 19.27 1.7M
2022-04-26 19.03 19.13 18.93 19.03 2.1M
2022-04-25 19.20 19.23 19.06 19.21 2.9M
2022-04-22 19.42 19.45 19.19 19.41 1.3M
2022-04-21 19.28 19.55 19.28 19.31 2.4M
2022-04-20 19.39 19.44 19.11 19.17 2.5M
2022-04-19 19.58 19.65 19.48 19.55 1.8M
2022-04-18 19.28 19.48 19.25 19.41 2.1M
2022-04-14 18.97 19.34 18.97 19.31 2.7M
2022-04-13 18.96 19.00 18.78 18.93 2.0M
2022-04-12 18.80 19.02 18.79 18.99 2.2M
2022-04-11 18.85 19.05 18.80 18.96 2.7M
2022-04-08 18.61 18.78 18.55 18.67 2.1M
2022-04-07 18.50 18.60 18.43 18.46 2.2M
2022-04-06 18.45 18.46 18.20 18.32 3.1M
2022-04-05 17.86 18.19 17.86 18.17 1.7M
2022-04-04 17.71 17.87 17.70 17.77 1.0M
2022-04-01 17.96 18.00 17.58 17.66 2.5M
2022-03-31 17.71 17.77 17.63 17.69 8.3M
2022-03-30 17.97 18.00 17.72 17.75 1.6M
2022-03-29 17.92 18.02 17.78 17.88 7.2M
2022-03-28 18.07 18.14 17.92 18.03 6.7M
2022-03-25 18.07 18.32 18.07 18.19 4.3M
2022-03-24 18.04 18.06 17.86 17.95 3.6M
2022-03-23 18.10 18.18 17.79 17.80 1.8M
2022-03-22 18.17 18.25 18.12 18.21 5.1M
2022-03-21 17.86 18.05 17.80 17.98 9.7M
2022-03-18 17.67 17.68 17.56 17.58 1.9M
2022-03-17 17.64 17.88 17.58 17.79 3.0M
2022-03-16 17.78 17.99 17.61 17.64 3.7M
2022-03-15 17.64 17.86 17.60 17.81 2.6M
2022-03-14 17.66 17.80 17.64 17.79 2.1M
2022-03-11 17.46 17.47 17.31 17.37 1.2M
2022-03-10 17.39 17.53 17.36 17.44 2.9M
2022-03-09 17.12 17.23 17.09 17.20 1.3M
2022-03-08 17.05 17.09 16.97 17.02 5.6M
2022-03-07 16.87 16.91 16.69 16.85 6.7M
2022-03-04 16.72 16.86 16.67 16.74 2.0M
2022-03-03 17.09 17.15 16.93 17.03 7.4M
2022-03-02 16.82 17.23 16.76 17.22 8.0M
2022-03-01 16.76 16.80 16.52 16.62 10.4M
2022-02-28 17.02 17.04 16.81 16.84 3.4M
2022-02-25 17.21 17.31 17.17 17.21 2.0M
2022-02-24 16.97 17.29 16.93 17.21 6.2M
2022-02-23 17.11 17.26 17.10 17.26 2.2M
2022-02-22 17.11 17.16 17.00 17.02 2.3M
2022-02-18 17.14 17.19 17.05 17.06 4.2M
2022-02-17 17.28 17.35 17.15 17.24 3.8M
2022-02-16 17.35 17.53 17.33 17.38 3.1M
2022-02-15 17.40 17.48 17.37 17.47 2.5M
2022-02-14 17.20 17.35 17.13 17.27 2.9M
2022-02-11 17.26 17.43 17.04 17.05 3.4M
2022-02-10 17.15 17.38 17.14 17.33 7.3M
2022-02-09 17.02 17.09 16.95 17.07 5.1M
2022-02-08 17.07 17.13 17.05 17.09 4.5M
2022-02-07 17.00 17.05 16.96 16.98 0.7M
2022-02-04 16.90 17.02 16.87 17.00 1.8M
2022-02-03 16.81 16.86 16.70 16.75 1.5M
2022-02-02 16.65 16.65 16.47 16.61 1.7M
2022-02-01 16.62 16.75 16.60 16.68 2.0M
2022-01-31 16.65 16.68 16.56 16.62 1.2M
2022-01-28 16.65 16.69 16.50 16.53 1.7M
2022-01-27 16.62 16.64 16.52 16.56 3.6M
2022-01-26 16.65 16.86 16.61 16.85 2.1M
2022-01-25 16.56 16.70 16.48 16.67 1.7M
2022-01-24 16.42 16.63 16.41 16.62 2.0M
2022-01-21 16.53 16.60 16.44 16.49 2.3M
2022-01-20 16.76 16.80 16.69 16.69 1.1M
2022-01-19 16.87 16.89 16.72 16.80 3.3M
2022-01-18 16.82 16.93 16.78 16.93 2.3M
2022-01-14 16.54 16.72 16.53 16.68 1.6M
2022-01-13 16.55 16.58 16.42 16.44 4.9M
2022-01-12 16.47 16.59 16.47 16.58 4.9M
2022-01-11 16.60 16.62 16.51 16.51 2.2M
2022-01-10 16.75 16.78 16.62 16.62 1.3M
2022-01-07 16.57 16.76 16.57 16.67 1.7M
2022-01-06 16.65 16.68 16.54 16.55 2.0M
2022-01-05 16.47 16.62 16.46 16.57 2.3M
2022-01-04 16.50 16.62 16.47 16.51 4.3M
2022-01-03 16.21 16.44 16.16 16.44 1.2M