Skip to main content

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

24.78 +0.10 (+0.41%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 24.75 24.77 24.64 24.68 793,896 +0.05(+0.20%)
Apr 19, 2024 24.58 24.69 24.56 24.63 288,689 -0.08(-0.32%)
Apr 18, 2024 24.60 24.77 24.60 24.71 295,887 +0.12(+0.49%)
Apr 17, 2024 24.69 24.81 24.54 24.59 1,089,827 -0.25(-1.01%)
Apr 16, 2024 24.90 24.99 24.77 24.84 606,234 +0.17(+0.69%)
Apr 15, 2024 24.59 24.77 24.57 24.67 810,507 +0.38(+1.56%)
Apr 12, 2024 24.20 24.30 24.11 24.29 505,199 -0.12(-0.49%)
Apr 11, 2024 24.26 24.48 24.25 24.41 121,290 +0.14(+0.58%)
Apr 10, 2024 24.03 24.33 24.01 24.27 405,000 +0.53(+2.23%)
Apr 09, 2024 23.84 23.86 23.73 23.74 163,586 -0.21(-0.88%)
Apr 08, 2024 24.02 24.05 23.93 23.95 438,212 +0.00(+0.00%)
Apr 05, 2024 23.89 23.96 23.76 23.95 197,812 +0.31(+1.31%)
Apr 04, 2024 23.63 23.79 23.62 23.64 326,431 -0.15(-0.63%)
Apr 03, 2024 23.97 24.03 23.79 23.79 285,566 +0.02(+0.08%)
Apr 02, 2024 23.88 23.95 23.74 23.77 273,272 +0.10(+0.42%)
Apr 01, 2024 23.40 23.67 23.40 23.67 360,725 +0.48(+2.07%)
Mar 28, 2024 23.22 23.29 23.08 23.19 122,417 +0.01(+0.04%)
Mar 27, 2024 23.34 23.35 23.17 23.18 253,650 -0.20(-0.86%)
Mar 26, 2024 23.44 23.50 23.35 23.38 82,731 -0.07(-0.30%)
Mar 25, 2024 23.38 23.50 23.38 23.45 132,155 +0.13(+0.56%)
Mar 22, 2024 23.27 23.35 23.25 23.32 206,313 -0.22(-0.93%)
Mar 21, 2024 23.49 23.61 23.47 23.54 91,917 -0.05(-0.21%)
Mar 20, 2024 23.52 23.71 23.41 23.59 155,343 -0.15(-0.63%)
Mar 19, 2024 23.76 23.79 23.66 23.74 245,531 -0.05(-0.21%)
Mar 18, 2024 23.79 23.84 23.71 23.79 144,937 +0.08(+0.34%)
Mar 15, 2024 23.70 23.74 23.65 23.71 103,706 +0.03(+0.13%)
Mar 14, 2024 23.48 23.73 23.48 23.68 356,710 +0.37(+1.59%)
Mar 13, 2024 23.30 23.36 23.25 23.31 258,875 +0.12(+0.52%)
Mar 12, 2024 23.15 23.25 23.12 23.19 153,526 +0.19(+0.83%)
Mar 11, 2024 22.92 23.07 22.92 23.00 163,294 +0.03(+0.13%)
Mar 08, 2024 22.99 23.04 22.90 22.97 177,201 +0.07(+0.31%)
Mar 07, 2024 22.83 23.02 22.82 22.90 394,540 +0.01(+0.04%)
Mar 06, 2024 23.01 23.04 22.86 22.89 256,529 -0.14(-0.61%)
Mar 05, 2024 23.07 23.13 22.72 23.03 262,073 -0.31(-1.33%)
Mar 04, 2024 23.45 23.47 23.34 23.34 283,905 +0.09(+0.39%)
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%)
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.