$46.79 -1.04 (%) ProShares Shs ProShares UltraShort 20+ Year Treasury - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBT historical data

Date Open High Low Close Volume
12/19/201447.7347.8646.7446.792,649,630
12/18/201447.5047.9747.3747.833,859,360
12/17/201446.0546.9245.8546.355,054,890
12/16/201445.6846.4745.4745.564,135,620
12/15/201447.0147.1746.2046.683,979,330
12/12/201447.1947.5046.4746.524,487,110
12/11/201448.5048.8647.9347.972,805,550
12/10/201448.9549.0548.0048.202,305,850
12/9/201448.6649.1348.3548.942,920,190
12/8/201450.3650.4749.2749.502,508,070
12/5/201450.3351.1750.3050.663,477,910
12/4/201450.9951.1150.1450.141,549,510
12/3/201451.4351.5350.9650.961,636,470
12/2/201450.8751.3350.8651.332,350,110
12/1/201449.4150.4149.3450.362,156,420
11/28/201450.0750.1449.6849.801,211,020
11/26/201450.5050.6550.3450.622,135,880
11/25/201451.6151.6750.8450.931,865,970
11/24/201452.2252.3351.6951.791,988,340
11/21/201452.3752.3751.8051.841,891,120
11/20/201452.0252.7751.9852.521,944,860
11/19/201452.9253.0452.3152.991,864,850
11/18/201452.5952.6852.3352.401,078,270
11/17/201452.1652.9552.1552.641,472,540
11/14/201452.9953.1552.3352.471,455,500
11/13/201453.1053.3852.7152.961,973,380
11/12/201452.6453.3652.4153.202,018,170
11/11/201453.3453.4753.0553.08896,375
11/10/201452.3653.2752.3653.211,860,030
11/7/201453.1653.2052.2252.252,273,090
11/6/201453.2553.5352.9753.441,586,060
11/5/201453.0053.0852.5952.741,318,900
11/4/201452.5152.8552.0952.621,659,900
11/3/201453.0253.6352.7652.942,073,000
10/31/201452.8753.3352.5652.943,570,140
10/30/201452.0452.7451.9052.682,218,680
10/29/201453.2053.7052.4552.813,790,770
10/28/201452.8053.1152.6252.971,684,920
10/27/201452.4152.6052.0952.371,872,650
10/24/201452.4052.8051.9652.591,828,900
10/23/201452.2853.1352.1752.693,328,040
10/22/201451.9352.1551.5951.752,986,850
10/21/201451.5651.8651.2751.832,660,570
10/20/201450.8851.5450.8051.063,461,500
10/17/201451.3251.9350.9251.393,901,530
10/16/201448.9951.1348.9450.846,465,400
10/15/201448.6850.8146.3250.2817,432,800
10/14/201451.3651.8750.8951.115,990,550
10/13/201452.3752.4451.4051.784,351,070
10/10/201452.8753.0952.4052.432,869,110
10/9/201453.1653.5752.7753.484,285,980
10/8/201453.0353.8252.9153.013,101,160
10/7/201454.0654.1653.0053.073,960,050
10/6/201454.7054.9254.1554.572,096,170
10/3/201455.2955.4554.5654.633,448,950
10/2/201454.5455.1454.1755.043,938,140
10/1/201455.4555.4854.1254.145,550,310
9/30/201455.9556.4555.5856.332,038,050
9/29/201455.6355.9555.4655.672,693,400
9/26/201456.6457.0156.3456.582,296,700
9/25/201457.3257.3256.4256.483,018,730
9/24/201457.3457.9857.0857.822,236,970
9/23/201457.7357.8557.1657.162,495,310
9/22/201458.0458.2157.5957.923,684,070
9/19/201459.1259.5257.9958.093,111,050
9/18/201459.5559.8959.2459.573,116,400
9/17/201459.1459.9958.8559.975,289,480
9/16/201459.1259.6458.8259.623,764,380
9/15/201458.8759.3758.6259.162,302,710
9/12/201459.0659.5458.8259.375,593,330
9/11/201457.4958.1957.2058.173,443,650
9/10/201457.7557.9757.6357.763,047,360
9/9/201457.3057.3056.8657.102,706,320
9/8/201456.3657.3256.1457.064,325,870
9/5/201456.3757.3256.2057.064,340,100
9/4/201456.2456.8555.9356.856,029,310
9/3/201456.4456.5055.4755.473,007,620
9/2/201455.5656.1455.4856.125,050,230
8/29/201454.3654.5253.9154.253,572,820
8/28/201454.2054.5753.9454.304,451,140
8/27/201455.4755.7954.8354.913,784,180
8/26/201455.2555.9755.2355.852,742,550
8/25/201455.7755.9755.4455.473,281,230
8/22/201456.4856.9655.7855.874,669,970
8/21/201457.1657.1656.4056.542,805,790
8/20/201457.1457.6057.0757.242,606,320
8/19/201456.1257.1856.0856.992,693,500
8/18/201456.0556.8055.9856.673,907,160
8/15/201456.5656.5654.9355.609,690,140
8/14/201457.3257.8556.7556.824,832,020
8/13/201458.3758.4857.7557.762,123,340
8/12/201457.8258.5357.8258.492,617,400
8/11/201457.6457.9857.4657.732,624,140
8/8/201457.3457.9056.8557.724,226,450
8/7/201458.5158.7457.5457.553,835,220
8/6/201457.8758.7157.8458.623,843,920
8/5/201459.2759.6758.5258.723,433,460
8/4/201458.7759.0958.5059.053,873,770
8/1/201459.7560.1958.4658.734,661,080
7/31/201460.1460.2259.0859.636,857,350
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center