Skip to main content

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

23.33 +0.27 (+1.17%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 22.15 22.43 22.07 22.21 1,551,385 +0.19(+0.85%)
Oct 28, 2022 22.01 22.11 21.85 22.02 1,390,690 +0.15(+0.68%)
Oct 27, 2022 21.97 22.15 21.77 21.87 3,237,096 -0.23(-1.06%)
Oct 26, 2022 22.24 22.26 22.04 22.10 4,745,677 -0.33(-1.46%)
Oct 25, 2022 22.54 22.57 22.38 22.43 2,146,608 -0.65(-2.80%)
Oct 24, 2022 22.99 23.21 22.81 23.08 3,294,861 +0.16(+0.69%)
Oct 21, 2022 22.92 23.06 22.72 22.92 3,145,531 +0.44(+1.96%)
Oct 20, 2022 22.24 22.51 22.15 22.48 2,903,408 +0.37(+1.69%)
Oct 19, 2022 21.96 22.14 21.91 22.10 2,046,740 +0.39(+1.81%)
Oct 18, 2022 21.76 22.01 21.67 21.71 1,628,514 -0.05(-0.22%)
Oct 17, 2022 21.47 21.78 21.40 21.76 1,812,128 +0.13(+0.61%)
Oct 14, 2022 21.28 21.69 21.28 21.63 3,078,978 +0.18(+0.83%)
Oct 13, 2022 21.66 21.67 21.24 21.45 3,367,636 +0.22(+1.06%)
Oct 12, 2022 21.49 21.49 21.21 21.22 1,421,750 -0.13(-0.61%)
Oct 11, 2022 21.40 21.53 21.14 21.36 1,153,160 -0.08(-0.39%)
Oct 10, 2022 21.19 21.55 21.19 21.44 848,213 +0.34(+1.60%)
Oct 07, 2022 21.14 21.21 20.97 21.10 1,388,554 +0.21(+0.98%)
Oct 06, 2022 20.78 20.99 20.73 20.90 3,670,907 +0.11(+0.54%)
Oct 05, 2022 20.74 20.96 20.72 20.78 831,141 +0.22(+1.09%)
Oct 04, 2022 20.44 20.62 20.35 20.56 1,770,738 +0.06(+0.27%)
Oct 03, 2022 20.50 20.65 20.34 20.50 3,776,289 -0.36(-1.70%)
Sep 30, 2022 20.49 20.89 20.38 20.86 2,346,027 +0.28(+1.36%)
Sep 29, 2022 20.76 20.78 20.49 20.58 1,150,763 +0.12(+0.59%)
Sep 28, 2022 20.72 20.85 20.44 20.46 2,898,356 -0.73(-3.44%)
Sep 27, 2022 20.82 21.20 20.78 21.19 1,932,192 +0.56(+2.72%)
Sep 26, 2022 20.32 20.72 20.30 20.63 1,295,308 +0.39(+1.94%)
Sep 23, 2022 20.31 20.46 20.11 20.23 2,271,679 -0.10(-0.51%)
Sep 22, 2022 20.24 20.42 20.20 20.34 2,411,488 +0.53(+2.69%)
Sep 21, 2022 20.06 20.19 19.80 19.80 1,033,364 -0.35(-1.72%)
Sep 20, 2022 20.23 20.30 20.03 20.15 1,008,034 +0.21(+1.03%)
Sep 19, 2022 19.99 20.03 19.84 19.94 994,708 -0.02(-0.09%)
Sep 16, 2022 19.98 20.03 19.80 19.96 1,178,965 +0.14(+0.71%)
Sep 15, 2022 19.84 19.87 19.77 19.82 788,779 +0.03(+0.14%)
Sep 14, 2022 19.91 19.96 19.76 19.79 743,543 -0.07(-0.38%)
Sep 13, 2022 20.05 20.11 19.85 19.87 1,569,532 -0.04(-0.19%)
Sep 12, 2022 19.68 19.99 19.63 19.91 417,240 +0.18(+0.90%)
Sep 09, 2022 19.74 19.84 19.64 19.73 682,477 -0.04(-0.19%)
Sep 08, 2022 19.62 19.77 19.51 19.77 1,161,589 +0.18(+0.91%)
Sep 07, 2022 19.74 19.75 19.52 19.59 926,793 -0.33(-1.64%)
Sep 06, 2022 19.63 19.91 19.63 19.91 1,899,083 +0.51(+2.65%)
Sep 02, 2022 19.50 19.53 19.36 19.40 483,860 -0.11(-0.58%)
Sep 01, 2022 19.47 19.62 19.41 19.51 2,426,531 +0.36(+1.91%)
Aug 31, 2022 19.00 19.19 18.91 19.15 964,561 +0.18(+0.94%)
Aug 30, 2022 19.04 19.10 18.88 18.97 635,484 -0.06(-0.29%)
Aug 29, 2022 18.99 19.10 18.96 19.03 776,932 +0.17(+0.89%)
Aug 26, 2022 19.08 19.12 18.80 18.86 1,667,274 -0.13(-0.69%)
Aug 25, 2022 19.23 19.30 18.94 18.99 863,258 -0.26(-1.36%)
Aug 24, 2022 19.20 19.32 19.15 19.25 1,209,141 +0.14(+0.73%)
Aug 23, 2022 19.09 19.16 18.87 19.11 785,851 +0.10(+0.54%)
Aug 22, 2022 18.98 19.10 18.96 19.01 1,065,671 +0.06(+0.30%)
Aug 19, 2022 18.90 18.98 18.89 18.95 1,777,947 +0.32(+1.71%)
Aug 18, 2022 18.63 18.67 18.51 18.63 2,589,999 -0.03(-0.15%)
Aug 17, 2022 18.61 18.72 18.61 18.66 2,002,659 +0.21(+1.12%)
Aug 16, 2022 18.57 18.74 18.46 18.46 439,879 -0.08(-0.45%)
Aug 15, 2022 18.39 18.54 18.33 18.54 599,476 +0.02(+0.10%)
Aug 12, 2022 18.60 18.70 18.52 18.52 575,678 -0.20(-1.05%)
Aug 11, 2022 18.32 18.75 18.30 18.72 1,186,866 +0.43(+2.35%)
Aug 10, 2022 18.18 18.34 18.02 18.29 1,269,150 +0.12(+0.67%)
Aug 09, 2022 18.18 18.23 18.10 18.17 572,641 +0.07(+0.36%)
Aug 08, 2022 18.20 18.22 18.07 18.10 608,224 -0.29(-1.58%)
Aug 05, 2022 18.32 18.47 18.31 18.39 2,421,696 +0.42(+2.34%)
Aug 04, 2022 18.01 18.07 17.92 17.97 1,463,617 +0.02(+0.10%)
Aug 03, 2022 18.29 18.42 17.95 17.95 1,016,930 -0.27(-1.49%)
Aug 02, 2022 17.84 18.26 17.76 18.22 2,116,710 +0.38(+2.15%)
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.