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
2023-12-29 22.05 22.12 21.90 22.11 0.4M
2023-12-28 21.84 21.96 21.73 21.91 0.7M
2023-12-27 21.89 21.94 21.72 21.73 0.3M
2023-12-26 22.13 22.18 22.08 22.08 0.3M
2023-12-22 21.96 22.21 21.96 22.12 0.2M
2023-12-21 21.84 22.11 21.84 22.07 0.4M
2023-12-20 21.98 22.12 21.87 21.89 0.5M
2023-12-19 22.43 22.51 22.37 22.46 0.3M
2023-12-18 22.53 22.64 22.53 22.58 0.9M
2023-12-15 22.43 22.50 22.33 22.37 1.8M
2023-12-14 22.73 22.78 22.39 22.41 2.5M
2023-12-13 23.38 23.43 22.95 22.99 0.8M
2023-12-12 23.64 23.71 23.50 23.54 0.3M
2023-12-11 23.67 23.78 23.58 23.59 0.8M
2023-12-08 23.60 23.69 23.50 23.55 0.8M
2023-12-07 23.35 23.40 23.16 23.32 1.2M
2023-12-06 23.40 23.43 23.14 23.17 0.8M
2023-12-05 23.75 23.76 23.50 23.50 0.6M
2023-12-04 24.04 24.15 23.96 24.06 0.8M
2023-12-01 24.37 24.40 23.89 23.94 1.0M
2023-11-30 24.27 24.47 24.21 24.35 1.5M
2023-11-29 24.19 24.29 24.05 24.06 0.7M
2023-11-28 24.51 24.56 24.36 24.39 0.4M
2023-11-27 24.67 24.72 24.42 24.42 0.5M
2023-11-24 24.72 24.83 24.69 24.82 0.4M
2023-11-22 24.46 24.65 24.40 24.53 0.7M
2023-11-21 24.61 24.77 24.53 24.60 0.5M
2023-11-20 24.82 24.83 24.56 24.59 0.4M
2023-11-17 24.66 24.83 24.60 24.71 0.5M
2023-11-16 24.92 24.93 24.72 24.83 0.9M
2023-11-15 24.97 25.19 24.96 25.12 1.0M
2023-11-14 24.70 24.92 24.66 24.76 0.9M
2023-11-13 25.49 25.59 25.31 25.35 0.6M
2023-11-10 25.20 25.33 25.14 25.26 1.0M
2023-11-09 24.99 25.62 24.99 25.42 1.3M
2023-11-08 25.12 25.14 24.81 24.81 0.5M
2023-11-07 25.34 25.37 25.10 25.23 0.7M
2023-11-06 25.52 25.67 25.50 25.60 0.8M
2023-11-03 25.01 25.36 24.95 25.34 1.3M
2023-11-02 25.64 25.78 25.44 25.52 1.4M
2023-11-01 26.44 26.45 26.10 26.12 1.2M
2023-10-31 26.43 26.70 26.31 26.70 0.9M
2023-10-30 26.60 26.77 26.41 26.52 1.0M
2023-10-27 26.47 26.61 26.38 26.41 0.9M
2023-10-26 26.70 26.72 26.28 26.31 1.4M
2023-10-25 26.52 26.79 26.50 26.70 1.1M
2023-10-24 26.38 26.50 26.11 26.11 1.2M
2023-10-23 26.90 27.03 26.23 26.41 1.2M
2023-10-20 26.78 26.90 26.65 26.75 0.9M
2023-10-19 26.60 26.91 26.34 26.91 2.2M
2023-10-18 26.39 26.54 26.27 26.36 0.7M
2023-10-17 26.22 26.34 26.01 26.10 0.8M
2023-10-16 25.82 25.90 25.77 25.82 0.6M
2023-10-13 25.38 25.51 25.32 25.38 0.6M
2023-10-12 25.27 25.90 25.24 25.86 1.3M
2023-10-11 25.33 25.41 25.15 25.16 1.9M
2023-10-10 25.90 26.02 25.52 25.68 0.7M
2023-10-09 26.02 26.18 25.65 25.67 0.4M
2023-10-06 26.41 26.45 25.96 26.21 0.8M
2023-10-05 25.83 25.98 25.81 25.92 1.0M
2023-10-04 25.94 26.05 25.76 25.78 0.7M
2023-10-03 25.78 26.19 25.67 26.14 1.1M
2023-10-02 25.32 25.63 25.29 25.55 1.4M
2023-09-29 24.99 25.30 24.51 25.15 1.0M
2023-09-28 25.46 25.61 25.14 25.15 1.9M
2023-09-27 24.91 25.30 24.86 25.21 0.6M
2023-09-26 24.91 25.12 24.86 25.07 0.7M
2023-09-25 24.84 24.98 24.75 24.96 1.2M
2023-09-22 24.52 24.56 24.31 24.36 0.6M
2023-09-21 24.41 24.56 24.40 24.56 1.9M
2023-09-20 23.87 23.94 23.80 23.94 0.5M
2023-09-19 24.16 24.21 24.05 24.19 0.3M
2023-09-18 24.19 24.21 24.02 24.04 0.4M
2023-09-15 24.02 24.14 24.01 24.13 0.4M
2023-09-14 23.89 24.04 23.85 24.00 1.1M
2023-09-13 23.88 23.91 23.75 23.82 0.2M
2023-09-12 23.91 23.97 23.81 23.81 0.4M
2023-09-11 23.93 23.97 23.86 23.94 0.3M
2023-09-08 23.74 23.81 23.63 23.75 0.3M
2023-09-07 23.82 23.93 23.82 23.85 0.4M
2023-09-06 23.79 23.96 23.79 23.88 0.4M
2023-09-05 23.76 23.95 23.75 23.92 0.7M
2023-09-01 23.37 23.65 23.37 23.60 0.6M
2023-08-31 23.24 23.29 23.15 23.24 1.0M
2023-08-30 23.33 23.40 23.28 23.33 0.3M
2023-08-29 23.62 23.63 23.22 23.30 0.4M
2023-08-28 23.45 23.65 23.45 23.55 0.6M
2023-08-25 23.68 23.73 23.48 23.56 0.6M
2023-08-24 23.56 23.62 23.46 23.61 0.8M
2023-08-23 23.76 23.80 23.46 23.46 0.6M
2023-08-22 24.17 24.24 24.03 24.04 0.5M
2023-08-21 24.18 24.29 24.16 24.21 0.7M
2023-08-18 23.97 24.00 23.78 23.88 0.7M
2023-08-17 23.95 24.08 23.93 23.96 1.4M
2023-08-16 23.75 23.88 23.62 23.84 0.4M
2023-08-15 23.63 23.67 23.52 23.66 0.6M
2023-08-14 23.49 23.58 23.32 23.52 0.4M
2023-08-11 23.47 23.49 23.34 23.45 0.4M
2023-08-10 23.05 23.39 22.97 23.37 0.7M
2023-08-09 23.07 23.08 22.98 23.01 0.2M
2023-08-08 23.09 23.18 22.95 23.12 0.4M
2023-08-07 23.25 23.40 23.23 23.37 0.3M
2023-08-04 23.48 23.49 23.11 23.15 0.8M
2023-08-03 23.49 23.63 23.44 23.55 0.8M
2023-08-02 23.02 23.16 22.99 23.02 0.7M
2023-08-01 22.60 22.82 22.51 22.77 0.8M
2023-07-31 22.48 22.49 22.33 22.38 0.4M
2023-07-28 22.54 22.58 22.42 22.43 0.2M
2023-07-27 22.23 22.63 22.19 22.52 0.4M
2023-07-26 22.02 22.16 22.01 22.11 0.3M
2023-07-25 22.19 22.20 22.06 22.13 0.2M
2023-07-24 21.93 22.08 21.90 22.07 0.3M
2023-07-21 21.88 22.01 21.85 21.97 0.1M
2023-07-20 21.88 22.08 21.86 21.98 1.5M
2023-07-19 21.90 21.97 21.70 21.71 0.2M
2023-07-18 21.95 22.00 21.89 21.96 0.1M
2023-07-17 22.07 22.12 22.01 22.05 0.3M
2023-07-14 21.95 22.06 21.91 22.03 0.1M
2023-07-13 22.03 22.11 21.90 21.92 0.6M
2023-07-12 22.30 22.37 22.08 22.14 0.2M
2023-07-11 22.41 22.49 22.33 22.41 0.3M
2023-07-10 22.58 22.58 22.43 22.49 0.2M
2023-07-07 22.49 22.54 22.41 22.51 0.5M
2023-07-06 22.25 22.43 22.23 22.36 0.9M
2023-07-05 21.87 22.13 21.85 22.06 0.1M
2023-07-03 21.68 21.83 21.58 21.82 0.2M
2023-06-30 21.89 21.93 21.67 21.69 0.5M
2023-06-29 21.85 22.01 21.82 21.93 1.0M
2023-06-28 21.58 21.71 21.50 21.56 0.2M
2023-06-27 21.53 21.72 21.48 21.63 0.2M
2023-06-26 21.53 21.62 21.50 21.58 0.2M
2023-06-23 21.46 21.65 21.45 21.60 0.3M
2023-06-22 21.71 21.82 21.61 21.78 0.8M
2023-06-21 21.69 21.79 21.51 21.53 0.9M
2023-06-20 21.91 21.91 21.79 21.84 0.6M
2023-06-16 22.04 22.11 21.92 22.00 0.1M
2023-06-15 21.88 21.99 21.78 21.91 0.3M
2023-06-14 22.20 22.23 22.06 22.10 0.2M
2023-06-13 22.07 22.33 22.04 22.26 0.7M
2023-06-12 22.06 22.28 22.04 22.06 0.2M
2023-06-09 22.17 22.23 22.04 22.10 0.4M
2023-06-08 22.33 22.33 22.06 22.07 0.1M
2023-06-07 22.04 22.34 21.99 22.30 0.2M
2023-06-06 22.10 22.21 21.98 22.00 0.1M
2023-06-05 22.21 22.24 21.97 22.11 0.4M
2023-06-02 21.85 22.07 21.83 22.04 0.3M
2023-06-01 21.78 21.91 21.62 21.85 0.6M
2023-05-31 22.10 22.13 21.86 21.88 0.5M
2023-05-30 22.21 22.27 22.04 22.10 1.0M
2023-05-26 22.51 22.54 22.31 22.33 0.3M
2023-05-25 22.36 22.52 22.35 22.45 0.4M
2023-05-24 22.22 22.39 22.22 22.38 0.6M
2023-05-23 22.43 22.45 22.24 22.28 0.3M
2023-05-22 22.22 22.35 22.13 22.34 0.6M
2023-05-19 22.21 22.28 22.09 22.24 0.3M
2023-05-18 22.00 22.10 22.00 22.08 0.5M
2023-05-17 21.80 21.97 21.79 21.91 0.3M
2023-05-16 21.94 22.00 21.84 21.84 0.4M
2023-05-15 21.72 21.78 21.72 21.77 0.1M
2023-05-12 21.37 21.54 21.34 21.53 0.2M
2023-05-11 21.31 21.43 21.27 21.36 0.5M
2023-05-10 21.64 21.64 21.53 21.56 0.9M
2023-05-09 21.69 21.79 21.66 21.76 0.2M
2023-05-08 21.67 21.71 21.60 21.68 0.9M
2023-05-05 21.48 21.54 21.38 21.38 0.6M
2023-05-04 21.30 21.32 21.07 21.29 0.7M
2023-05-03 21.14 21.29 21.03 21.09 0.3M
2023-05-02 21.57 21.60 21.22 21.23 0.4M
2023-05-01 21.32 21.81 21.30 21.74 0.4M
2023-04-28 21.18 21.25 21.08 21.13 0.7M
2023-04-27 21.38 21.51 21.38 21.47 0.4M
2023-04-26 21.05 21.28 20.99 21.25 0.5M
2023-04-25 21.16 21.17 21.00 21.04 0.5M
2023-04-24 21.44 21.46 21.34 21.35 0.2M
2023-04-21 21.35 21.58 21.33 21.54 0.4M
2023-04-20 21.44 21.47 21.36 21.42 0.2M
2023-04-19 21.63 21.74 21.58 21.59 0.3M
2023-04-18 21.67 21.67 21.50 21.56 0.2M
2023-04-17 21.52 21.67 21.50 21.65 0.4M
2023-04-14 21.31 21.44 21.29 21.38 0.6M
2023-04-13 20.96 21.20 20.91 21.16 0.6M
2023-04-12 20.97 21.20 20.96 21.00 0.6M
2023-04-11 20.96 21.07 20.96 20.97 0.2M
2023-04-10 20.84 21.05 20.84 20.99 0.5M
2023-04-06 20.68 20.70 20.60 20.67 0.9M
2023-04-05 20.80 20.87 20.70 20.72 1.9M
2023-04-04 21.19 21.19 20.79 20.91 0.9M
2023-04-03 21.15 21.20 20.93 21.02 1.3M
2023-03-31 21.31 21.37 21.09 21.13 0.7M
2023-03-30 21.50 21.54 21.39 21.44 0.2M
2023-03-29 21.66 21.68 21.51 21.54 0.4M
2023-03-28 21.55 21.59 21.46 21.50 0.3M
2023-03-27 21.37 21.52 21.24 21.51 0.5M
2023-03-24 20.95 21.12 20.89 21.03 1.8M
2023-03-23 21.28 21.40 21.07 21.09 1.7M
2023-03-22 21.45 21.49 21.08 21.10 2.4M
2023-03-21 21.54 21.66 21.49 21.58 1.4M
2023-03-20 21.18 21.43 21.18 21.38 1.6M
2023-03-17 21.22 21.26 21.01 21.21 2.9M
2023-03-16 21.08 21.54 20.94 21.49 6.6M
2023-03-15 21.18 21.49 20.98 21.32 5.0M
2023-03-14 21.53 21.82 21.45 21.75 3.0M
2023-03-13 20.90 21.53 20.71 21.38 4.7M
2023-03-10 21.78 21.78 21.41 21.44 2.7M
2023-03-09 22.32 22.37 22.12 22.19 0.9M
2023-03-08 22.13 22.34 22.02 22.26 1.0M
2023-03-07 22.34 22.44 22.14 22.28 1.2M
2023-03-06 22.16 22.43 22.14 22.40 1.4M
2023-03-03 22.45 22.52 22.22 22.23 1.2M
2023-03-02 22.86 22.91 22.74 22.79 1.7M
2023-03-01 22.45 22.66 22.42 22.57 1.5M
2023-02-28 22.57 22.63 22.32 22.32 0.9M
2023-02-27 22.42 22.49 22.32 22.42 1.1M
2023-02-24 22.35 22.56 22.30 22.48 0.9M
2023-02-23 22.35 22.35 22.12 22.19 1.7M
2023-02-22 22.46 22.46 22.30 22.39 1.0M
2023-02-21 22.45 22.61 22.41 22.60 1.4M
2023-02-17 22.43 22.45 22.14 22.15 1.3M
2023-02-16 22.21 22.36 22.17 22.30 1.4M
2023-02-15 21.88 22.10 21.81 21.98 1.4M
2023-02-14 21.74 21.96 21.61 21.77 0.9M
2023-02-13 21.84 21.86 21.69 21.71 1.2M
2023-02-10 21.67 21.95 21.67 21.90 1.8M
2023-02-09 21.25 21.67 21.23 21.65 1.1M
2023-02-08 21.53 21.68 21.43 21.43 0.7M
2023-02-07 21.46 21.54 21.27 21.52 1.3M
2023-02-06 21.39 21.40 21.27 21.35 0.7M
2023-02-03 21.16 21.31 21.11 21.17 3.1M
2023-02-02 20.75 20.91 20.66 20.87 1.3M
2023-02-01 21.00 21.23 20.81 20.88 1.0M
2023-01-31 21.16 21.40 21.11 21.12 0.7M
2023-01-30 21.27 21.32 21.14 21.31 0.6M
2023-01-27 21.32 21.33 21.17 21.20 0.9M
2023-01-26 21.13 21.25 21.04 21.16 0.6M
2023-01-25 21.07 21.21 20.97 21.05 0.6M
2023-01-24 21.32 21.47 21.06 21.09 0.6M
2023-01-23 21.44 21.45 21.31 21.41 0.9M
2023-01-20 21.14 21.31 21.10 21.28 1.3M
2023-01-19 20.90 21.05 20.88 20.95 1.4M
2023-01-18 20.84 21.10 20.78 20.81 1.6M
2023-01-17 21.40 21.41 21.20 21.31 1.8M
2023-01-13 21.11 21.24 20.94 21.17 1.2M
2023-01-12 21.37 21.63 20.97 20.98 3.3M
2023-01-11 21.54 21.59 21.37 21.39 1.8M
2023-01-10 21.63 21.82 21.57 21.71 0.6M
2023-01-09 21.65 21.68 21.34 21.39 1.7M
2023-01-06 22.00 22.01 21.44 21.48 2.3M
2023-01-05 22.17 22.20 21.88 21.90 1.6M
2023-01-04 21.89 22.11 21.84 21.97 2.2M
2023-01-03 22.09 22.41 22.08 22.27 1.7M