ProShares UltraPro Short 20+ Year Treasury

TTT
🏛️ usa →
69.52
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 60.89 61.21 59.44 60.97 0.0M
2023-12-28 58.90 60.00 58.20 59.55 0.0M
2023-12-27 59.45 59.80 58.30 58.30 0.0M
2023-12-26 61.99 61.99 61.29 61.51 0.0M
2023-12-22 60.25 62.19 60.25 61.90 0.0M
2023-12-21 59.48 61.34 59.48 61.15 0.0M
2023-12-20 60.44 61.50 59.74 59.85 0.0M
2023-12-19 67.65 68.15 67.07 67.80 0.0M
2023-12-18 69.07 69.25 67.96 68.69 0.0M
2023-12-15 68.37 68.37 65.03 67.12 0.0M
2023-12-14 70.36 72.00 67.39 67.40 0.1M
2023-12-13 77.02 77.30 72.47 72.82 0.1M
2023-12-12 79.41 80.29 78.23 78.31 0.0M
2023-12-11 79.87 80.59 78.88 79.04 0.0M
2023-12-08 78.60 79.80 78.18 78.62 0.0M
2023-12-07 76.52 77.13 74.81 76.32 0.0M
2023-12-06 77.26 77.55 74.70 75.00 0.0M
2023-12-05 81.00 81.00 78.36 78.63 0.0M
2023-12-04 83.81 84.86 83.15 83.89 0.0M
2023-12-01 87.50 87.50 82.32 83.07 0.1M
2023-11-30 86.39 88.34 85.97 87.46 0.0M
2023-11-29 85.68 86.99 84.48 84.60 0.0M
2023-11-28 89.15 89.54 87.72 87.96 0.0M
2023-11-27 90.98 91.34 88.40 88.40 0.0M
2023-11-24 91.54 92.62 91.54 92.60 0.0M
2023-11-22 88.53 91.00 88.26 89.60 0.0M
2023-11-21 90.51 92.20 90.07 90.88 0.0M
2023-11-20 93.05 93.05 90.02 90.40 0.0M
2023-11-17 91.68 93.00 91.29 91.98 0.1M
2023-11-16 94.20 94.20 92.08 93.21 0.0M
2023-11-15 95.00 97.20 94.76 96.39 0.0M
2023-11-14 92.17 94.07 91.58 92.40 0.0M
2023-11-13 100.96 102.49 99.17 99.49 0.0M
2023-11-10 97.32 99.19 97.30 98.48 0.0M
2023-11-09 95.54 102.47 95.54 100.15 0.1M
2023-11-08 97.02 97.41 93.68 93.93 0.1M
2023-11-07 100.69 100.69 97.38 98.61 0.0M
2023-11-06 102.00 103.72 101.70 103.22 0.1M
2023-11-03 95.92 100.07 93.92 99.99 0.1M
2023-11-02 103.25 104.61 101.12 102.65 0.0M
2023-11-01 113.79 114.14 109.50 109.50 0.1M
2023-10-31 114.26 117.50 112.43 116.94 0.0M
2023-10-30 116.07 118.57 113.67 115.43 0.1M
2023-10-27 114.74 116.01 113.46 113.90 0.0M
2023-10-26 117.83 117.83 112.09 112.58 0.0M
2023-10-25 115.34 118.80 114.37 117.88 0.1M
2023-10-24 113.57 115.27 110.24 110.45 0.1M
2023-10-23 120.95 122.21 112.00 114.62 0.1M
2023-10-20 119.88 120.82 117.78 119.12 0.1M
2023-10-19 116.06 121.07 113.44 120.90 0.1M
2023-10-18 114.04 116.00 111.90 113.89 0.1M
2023-10-17 112.42 113.19 109.26 110.53 0.0M
2023-10-16 106.79 108.19 106.57 107.08 0.1M
2023-10-13 102.68 103.64 101.38 102.07 0.1M
2023-10-12 101.30 108.45 100.88 107.83 0.1M
2023-10-11 101.70 102.46 99.41 99.41 0.1M
2023-10-10 108.56 111.46 104.24 106.26 0.0M
2023-10-09 111.72 113.26 102.98 107.00 0.1M
2023-10-06 116.02 116.48 110.27 113.26 0.1M
2023-10-05 108.90 110.20 108.34 109.57 0.1M
2023-10-04 109.69 110.63 107.61 107.64 0.0M
2023-10-03 108.62 113.02 106.81 112.28 0.1M
2023-10-02 102.82 106.15 102.16 105.36 0.1M
2023-09-29 98.47 101.71 97.50 100.26 0.0M
2023-09-28 104.46 106.00 100.48 100.48 0.1M
2023-09-27 97.22 102.31 97.20 101.37 0.0M
2023-09-26 97.81 100.21 97.19 99.81 0.1M
2023-09-25 96.68 98.66 96.10 98.51 0.1M
2023-09-22 93.54 93.77 91.19 91.69 0.0M
2023-09-21 92.12 94.00 92.00 93.97 0.2M
2023-09-20 86.42 87.31 85.75 87.24 0.0M
2023-09-19 87.68 88.10 86.61 88.07 0.0M
2023-09-18 87.90 87.90 86.03 86.09 0.1M
2023-09-15 86.26 87.48 86.25 87.38 0.1M
2023-09-14 84.81 86.32 84.32 85.90 0.1M
2023-09-13 84.88 84.88 83.26 84.14 0.0M
2023-09-12 84.89 85.56 84.10 84.10 0.0M
2023-09-11 85.28 85.70 84.92 85.41 0.0M
2023-09-08 83.52 83.64 82.42 83.39 0.0M
2023-09-07 84.34 85.09 84.34 84.46 0.0M
2023-09-06 84.01 85.71 84.01 85.00 0.1M
2023-09-05 83.35 85.68 83.35 85.49 0.1M
2023-09-01 79.89 82.25 79.89 82.12 0.0M
2023-08-31 78.70 79.15 77.60 78.49 0.0M
2023-08-30 79.34 79.89 78.94 79.31 0.0M
2023-08-29 82.45 82.45 78.68 79.18 0.1M
2023-08-28 80.75 82.74 80.46 81.74 0.1M
2023-08-25 83.17 84.11 81.20 82.11 0.1M
2023-08-24 81.97 82.58 81.44 82.32 0.1M
2023-08-23 84.05 84.39 80.87 80.93 0.2M
2023-08-22 89.05 89.48 87.29 87.42 0.1M
2023-08-21 88.98 90.10 88.72 89.31 0.2M
2023-08-18 86.68 86.91 84.67 85.87 0.1M
2023-08-17 85.41 87.89 85.41 86.71 0.5M
2023-08-16 84.00 85.75 83.08 85.49 0.2M
2023-08-15 82.84 83.55 81.98 83.55 0.0M
2023-08-14 82.13 82.55 80.10 81.68 0.3M
2023-08-11 81.52 81.72 78.05 81.39 0.3M
2023-08-10 77.29 80.73 76.47 80.56 0.0M
2023-08-09 77.66 77.67 76.62 76.96 0.0M
2023-08-08 77.63 78.64 76.46 78.17 0.0M
2023-08-07 79.57 81.00 79.31 80.75 0.0M
2023-08-04 82.33 82.33 78.07 78.31 0.1M
2023-08-03 81.83 84.00 80.34 82.82 0.2M
2023-08-02 77.61 79.01 77.13 77.42 1.0M
2023-08-01 73.76 75.50 73.00 74.97 0.0M
2023-07-31 72.14 72.30 71.10 71.36 0.0M
2023-07-28 72.83 72.91 71.81 71.93 0.0M
2023-07-27 70.00 73.76 69.70 72.97 0.6M
2023-07-26 67.80 69.16 67.80 68.87 0.0M
2023-07-25 69.84 69.84 68.52 69.14 0.0M
2023-07-24 67.43 68.73 67.25 68.65 0.0M
2023-07-21 66.91 67.91 66.89 67.73 0.0M
2023-07-20 66.81 68.52 66.81 67.97 0.0M
2023-07-19 67.08 68.41 65.31 65.31 0.0M
2023-07-18 67.56 68.02 67.23 67.67 0.0M
2023-07-17 68.74 69.31 68.37 68.57 0.0M
2023-07-14 67.69 68.57 67.50 68.57 0.0M
2023-07-13 68.46 69.15 67.42 67.46 0.0M
2023-07-12 71.00 71.67 69.01 69.61 0.0M
2023-07-11 72.13 72.81 71.10 72.05 0.0M
2023-07-10 73.81 73.81 72.35 72.95 0.0M
2023-07-07 72.96 73.25 72.29 73.17 0.1M
2023-07-06 70.77 72.23 70.68 71.85 0.0M
2023-07-05 67.29 69.50 67.18 68.91 0.0M
2023-07-03 65.70 66.69 64.60 66.69 0.0M
2023-06-30 67.70 67.70 65.46 65.77 0.0M
2023-06-29 67.31 68.36 66.90 68.07 0.0M
2023-06-28 64.82 65.71 64.40 64.56 0.0M
2023-06-27 64.72 65.96 64.46 65.40 0.0M
2023-06-26 64.48 65.17 64.48 64.87 0.0M
2023-06-23 63.83 65.29 63.83 64.91 0.0M
2023-06-22 66.11 67.02 65.90 66.88 0.0M
2023-06-21 65.91 66.73 64.36 64.46 0.0M
2023-06-20 65.40 65.40 64.79 65.09 0.0M
2023-06-16 66.83 66.94 66.09 66.47 0.0M
2023-06-15 65.65 66.50 65.21 65.72 0.0M
2023-06-14 68.32 68.75 67.23 67.55 0.0M
2023-06-13 67.36 69.73 67.17 69.39 0.0M
2023-06-12 67.08 69.47 67.08 67.16 0.0M
2023-06-09 68.40 68.82 67.31 67.62 0.0M
2023-06-08 69.92 69.92 67.32 67.39 0.0M
2023-06-07 67.01 70.00 67.01 69.62 0.0M
2023-06-06 68.03 68.80 66.71 66.72 0.0M
2023-06-05 68.81 69.16 66.79 67.84 0.0M
2023-06-02 65.62 67.49 65.62 67.42 0.0M
2023-06-01 64.96 66.23 64.71 65.50 0.0M
2023-05-31 68.07 68.07 65.79 66.01 0.0M
2023-05-30 68.69 69.46 67.49 67.87 0.1M
2023-05-26 71.99 72.15 69.86 70.15 0.1M
2023-05-25 70.64 72.00 70.59 71.54 0.1M
2023-05-24 69.33 70.70 69.33 70.70 0.0M
2023-05-23 71.06 71.40 69.43 69.88 0.2M
2023-05-22 69.41 70.71 69.30 70.44 0.0M
2023-05-19 69.34 69.90 68.24 69.52 0.0M
2023-05-18 67.53 68.15 67.43 68.02 0.0M
2023-05-17 65.64 67.00 65.00 66.55 0.0M
2023-05-16 66.85 67.37 65.96 65.99 0.0M
2023-05-15 64.97 65.44 64.91 65.22 0.0M
2023-05-12 61.99 63.27 61.61 63.27 0.2M
2023-05-11 61.18 62.22 61.06 61.80 0.0M
2023-05-10 64.54 64.54 63.44 63.71 0.0M
2023-05-09 64.66 65.65 64.19 65.50 0.0M
2023-05-08 64.72 65.00 64.09 64.72 0.0M
2023-05-05 63.18 63.44 62.27 62.30 0.0M
2023-05-04 61.55 61.68 59.49 61.40 0.2M
2023-05-03 60.21 61.41 59.22 59.78 0.3M
2023-05-02 63.92 64.03 60.93 60.96 0.1M
2023-05-01 62.02 66.17 61.68 65.58 0.1M
2023-04-28 61.05 61.36 59.83 60.37 0.2M
2023-04-27 62.50 63.61 62.45 63.25 0.1M
2023-04-26 59.60 61.62 59.21 61.61 0.0M
2023-04-25 60.64 60.72 59.34 59.52 0.0M
2023-04-24 63.13 63.23 62.16 62.33 0.0M
2023-04-21 62.36 64.30 62.33 64.00 0.0M
2023-04-20 63.30 63.45 62.65 62.99 0.0M
2023-04-19 65.10 65.95 64.53 64.63 0.0M
2023-04-18 65.36 65.53 63.83 64.37 0.0M
2023-04-17 64.03 65.25 63.63 65.02 0.1M
2023-04-14 61.94 63.31 61.94 62.85 0.0M
2023-04-13 59.00 61.13 59.00 60.99 0.0M
2023-04-12 59.28 61.14 59.27 59.59 0.1M
2023-04-11 59.44 60.23 59.35 59.49 0.1M
2023-04-10 58.35 60.05 58.14 59.63 0.1M
2023-04-06 57.12 57.20 56.45 56.98 0.0M
2023-04-05 58.07 58.53 57.20 57.46 0.2M
2023-04-04 61.50 61.81 58.19 59.08 0.0M
2023-04-03 61.24 61.45 59.25 60.14 0.0M
2023-03-31 62.51 62.98 60.64 60.94 0.0M
2023-03-30 64.35 64.43 63.25 63.80 0.0M
2023-03-29 65.61 65.95 64.41 64.43 0.0M
2023-03-28 64.84 65.06 63.90 64.15 0.0M
2023-03-27 63.19 64.42 62.04 64.38 0.2M
2023-03-24 59.55 61.07 59.20 60.24 0.2M
2023-03-23 62.54 63.46 60.67 61.00 0.1M
2023-03-22 64.17 64.34 60.67 60.95 0.1M
2023-03-21 63.27 64.38 63.07 63.70 0.1M
2023-03-20 60.00 62.25 60.00 62.00 0.0M
2023-03-17 60.45 60.84 58.54 60.36 0.1M
2023-03-16 59.32 63.20 58.20 63.09 0.1M
2023-03-15 60.06 62.59 58.51 61.59 0.2M
2023-03-14 63.53 65.74 62.98 65.54 0.1M
2023-03-13 57.77 63.50 56.41 62.12 0.2M
2023-03-10 65.80 65.80 62.55 62.61 0.1M
2023-03-09 71.22 71.40 69.11 69.74 0.0M
2023-03-08 69.22 71.24 68.00 70.25 0.0M
2023-03-07 71.12 72.40 69.28 70.62 0.1M
2023-03-06 69.56 71.96 69.40 71.73 0.1M
2023-03-03 72.23 72.83 70.04 70.26 0.1M
2023-03-02 76.50 76.90 75.30 75.68 0.0M
2023-03-01 72.62 74.25 72.29 73.52 0.0M
2023-02-28 73.58 74.11 71.31 71.31 0.0M
2023-02-27 72.12 72.72 71.25 72.21 0.0M
2023-02-24 71.81 73.31 71.14 72.93 0.1M
2023-02-23 71.53 71.56 69.44 69.88 0.1M
2023-02-22 72.62 72.82 71.19 72.03 0.0M
2023-02-21 72.75 74.35 72.47 74.07 0.1M
2023-02-17 72.63 72.90 69.89 69.96 0.1M
2023-02-16 70.53 71.84 70.20 71.51 0.1M
2023-02-15 67.50 69.59 66.93 68.62 0.1M
2023-02-14 66.16 68.32 65.20 66.69 0.1M
2023-02-13 67.24 67.45 65.85 66.02 0.0M
2023-02-10 65.85 68.23 65.85 67.87 0.1M
2023-02-09 62.06 65.85 61.73 65.55 0.0M
2023-02-08 64.48 65.81 63.65 63.85 0.0M
2023-02-07 63.97 64.61 62.45 64.47 0.1M
2023-02-06 63.29 63.41 62.35 63.00 0.0M
2023-02-03 61.74 62.56 61.00 61.48 0.1M
2023-02-02 57.78 59.29 57.27 58.99 0.1M
2023-02-01 60.16 62.10 58.29 59.21 0.2M
2023-01-31 61.47 63.48 61.09 61.74 0.0M
2023-01-30 62.45 62.93 61.73 62.78 0.1M
2023-01-27 62.92 63.09 61.75 62.07 0.0M
2023-01-26 61.32 62.31 61.32 61.51 0.1M
2023-01-25 60.51 62.10 60.05 60.71 0.1M
2023-01-24 62.99 64.03 60.82 61.20 0.2M
2023-01-23 64.14 64.23 62.98 63.89 0.1M
2023-01-20 61.74 63.03 61.28 62.96 0.2M
2023-01-19 59.67 60.90 59.49 59.88 0.2M
2023-01-18 58.95 61.40 58.52 58.83 0.2M
2023-01-17 64.00 64.06 62.30 63.33 0.1M
2023-01-13 61.59 62.58 60.44 62.18 0.1M
2023-01-12 63.84 66.00 60.31 60.42 0.1M
2023-01-11 65.27 65.99 64.17 64.19 0.1M
2023-01-10 66.33 68.05 65.83 67.36 0.1M
2023-01-09 66.55 66.88 63.80 64.23 0.1M
2023-01-06 69.16 69.94 64.90 65.12 0.2M
2023-01-05 71.61 71.65 68.92 69.07 0.1M
2023-01-04 68.99 71.10 68.46 69.75 0.1M
2023-01-03 70.82 74.14 70.66 72.90 0.3M