Skip to main content

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

23.25 -0.15 (-0.64%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 23.52 23.60 23.24 23.25 210,591 -0.15(-0.64%)
Feb 29, 2024 23.50 23.50 23.36 23.40 287,089 -0.13(-0.55%)
Feb 28, 2024 23.70 23.70 23.52 23.53 585,703 -0.16(-0.68%)
Feb 27, 2024 23.63 23.71 23.55 23.69 192,500 +0.16(+0.68%)
Feb 26, 2024 23.41 23.61 23.41 23.53 188,168 +0.09(+0.38%)
Feb 23, 2024 23.77 23.77 23.41 23.44 443,387 -0.34(-1.43%)
Feb 22, 2024 23.81 23.84 23.72 23.78 536,075 -0.06(-0.25%)
Feb 21, 2024 23.69 23.89 23.68 23.84 205,717 +0.13(+0.55%)
Feb 20, 2024 23.71 23.71 23.60 23.71 324,462 +0.01(+0.04%)
Feb 16, 2024 23.76 23.79 23.68 23.70 234,219 +0.14(+0.59%)
Feb 15, 2024 23.47 23.62 23.45 23.56 362,384 -0.08(-0.34%)
Feb 14, 2024 23.76 23.80 23.60 23.64 389,740 -0.12(-0.51%)
Feb 13, 2024 23.63 23.77 23.59 23.76 376,880 +0.43(+1.84%)
Feb 12, 2024 23.36 23.47 23.32 23.33 267,662 -0.04(-0.17%)
Feb 09, 2024 23.40 23.43 23.34 23.37 246,404 +0.03(+0.13%)
Feb 08, 2024 23.33 23.41 23.23 23.34 439,728 +0.20(+0.86%)
Feb 07, 2024 23.20 23.20 23.04 23.14 574,479 +0.08(+0.35%)
Feb 06, 2024 23.26 23.27 23.02 23.06 380,962 -0.22(-0.95%)
Feb 05, 2024 23.14 23.30 23.11 23.28 583,172 +0.49(+2.15%)
Feb 02, 2024 22.75 22.89 22.68 22.79 373,291 +0.47(+2.11%)
Feb 01, 2024 22.50 22.54 22.20 22.32 1,310,387 -0.51(-2.23%)
Jan 31, 2024 22.84 22.87 22.69 22.83 1,018,454 -0.14(-0.61%)
Jan 30, 2024 23.01 23.20 22.95 22.97 694,902 -0.20(-0.86%)
Jan 29, 2024 23.31 23.36 23.10 23.17 278,287 -0.25(-1.07%)
Jan 26, 2024 23.39 23.50 23.36 23.42 173,124 +0.04(+0.17%)
Jan 25, 2024 23.37 23.47 23.32 23.38 671,514 -0.13(-0.55%)
Jan 24, 2024 23.24 23.58 23.23 23.51 360,542 +0.14(+0.60%)
Jan 23, 2024 23.36 23.49 23.36 23.37 405,032 +0.20(+0.86%)
Jan 22, 2024 23.14 23.25 23.09 23.17 332,143 -0.16(-0.69%)
Jan 19, 2024 23.39 23.52 23.32 23.33 452,486 -0.06(-0.26%)
Jan 18, 2024 23.23 23.44 23.19 23.39 381,550 +0.26(+1.12%)
Jan 17, 2024 23.17 23.28 23.07 23.13 361,832 +0.02(+0.09%)
Jan 16, 2024 22.94 23.18 22.89 23.11 521,864 +0.42(+1.85%)
Jan 12, 2024 22.64 22.75 22.53 22.69 221,667 +0.02(+0.09%)
Jan 11, 2024 22.76 22.90 22.65 22.67 534,576 -0.11(-0.48%)
Jan 10, 2024 22.60 22.78 22.56 22.78 198,079 +0.15(+0.66%)
Jan 09, 2024 22.64 22.66 22.53 22.63 221,820 +0.10(+0.44%)
Jan 08, 2024 22.75 22.78 22.48 22.53 303,065 -0.18(-0.79%)
Jan 05, 2024 22.67 22.74 22.41 22.71 838,143 +0.21(+0.93%)
Jan 04, 2024 22.48 22.55 22.42 22.50 346,659 +0.35(+1.58%)
Jan 03, 2024 22.45 22.50 22.11 22.15 571,892 -0.09(-0.40%)
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.