Skip to main content

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

23.34 +0.28 (+1.21%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 29.63 29.67 29.12 29.18 1,691,453 -0.11(-0.37%)
Jul 30, 2013 29.17 29.36 29.16 29.29 480,934 +0.02(+0.06%)
Jul 29, 2013 29.18 29.35 29.14 29.27 604,493 +0.17(+0.59%)
Jul 26, 2013 29.07 29.19 29.01 29.10 719,330 -0.15(-0.50%)
Jul 25, 2013 29.38 29.42 29.22 29.25 1,164,208 +0.05(+0.16%)
Jul 24, 2013 29.17 29.42 29.13 29.20 1,146,307 +0.33(+1.13%)
Jul 23, 2013 28.94 29.02 28.85 28.87 578,549 +0.12(+0.41%)
Jul 22, 2013 28.76 28.81 28.66 28.76 707,811 -0.06(-0.22%)
Jul 19, 2013 29.04 29.05 28.81 28.82 743,703 -0.44(-1.49%)
Jul 18, 2013 28.96 29.26 28.94 29.26 797,283 +0.36(+1.26%)
Jul 17, 2013 28.80 28.94 28.75 28.89 745,385 -0.06(-0.22%)
Jul 16, 2013 28.98 29.04 28.91 28.96 632,224 -0.11(-0.38%)
Jul 15, 2013 29.20 29.20 29.04 29.06 1,163,822 -0.15(-0.50%)
Jul 12, 2013 29.03 29.32 29.00 29.21 771,777 +0.03(+0.09%)
Jul 11, 2013 29.26 29.41 29.16 29.18 1,403,271 -0.36(-1.20%)
Jul 10, 2013 29.29 29.60 29.29 29.54 1,012,183 +0.25(+0.84%)
Jul 09, 2013 29.29 29.39 29.25 29.29 1,057,307 -0.07(-0.25%)
Jul 08, 2013 29.41 29.44 29.27 29.36 1,568,604 -0.26(-0.89%)
Jul 05, 2013 29.33 29.65 29.28 29.63 1,666,445 +1.04(+3.63%)
Jul 03, 2013 28.56 28.65 28.49 28.59 1,104,912 +0.02(+0.06%)
Jul 02, 2013 28.51 28.57 28.43 28.57 1,488,524 +0.06(+0.22%)
Jul 01, 2013 28.72 28.80 28.49 28.51 1,340,038 -0.05(-0.19%)
Jun 28, 2013 28.94 29.04 28.55 28.56 943,374 -0.52(-1.78%)
Jun 26, 2013 28.95 29.22 28.95 29.08 2,513,172 -0.17(-0.59%)
Jun 25, 2013 29.01 29.27 28.96 29.26 1,574,349 +0.25(+0.85%)
Jun 24, 2013 29.31 29.31 28.88 29.01 3,057,596 -0.11(-0.38%)
Jun 21, 2013 28.67 29.13 28.61 29.12 2,011,252 +0.47(+1.65%)
Jun 20, 2013 28.54 28.92 28.43 28.65 3,105,477 +0.52(+1.85%)
Jun 19, 2013 27.80 28.30 27.78 28.13 2,281,889 +0.24(+0.85%)
Jun 18, 2013 27.99 28.04 27.80 27.89 919,428 -0.03(-0.12%)
Jun 17, 2013 27.75 27.97 27.72 27.93 1,062,219 +0.13(+0.49%)
Jun 14, 2013 27.74 27.79 27.58 27.79 1,228,598 +0.08(+0.30%)
Jun 13, 2013 27.99 28.06 27.70 27.71 1,442,024 -0.46(-1.62%)
Jun 12, 2013 28.01 28.21 27.78 28.16 2,070,100 +0.41(+1.48%)
Jun 11, 2013 28.20 28.23 27.74 27.75 2,540,437 -0.32(-1.13%)
Jun 10, 2013 28.11 28.15 27.97 28.07 1,606,830 +0.10(+0.36%)
Jun 07, 2013 27.74 27.99 27.56 27.97 2,917,400 +0.51(+1.86%)
Jun 06, 2013 27.57 27.66 27.10 27.46 860,385 +0.02(+0.07%)
Jun 05, 2013 27.69 27.72 27.44 27.44 1,881,932 -0.38(-1.37%)
Jun 04, 2013 27.80 27.85 27.65 27.83 1,406,070 +0.24(+0.86%)
Jun 03, 2013 27.88 28.04 27.43 27.59 1,784,405 -0.16(-0.59%)
May 31, 2013 27.63 28.06 27.61 27.75 2,652,549 +0.11(+0.40%)
May 30, 2013 27.54 27.71 27.50 27.64 1,267,473 +0.05(+0.20%)
May 29, 2013 27.70 27.73 27.56 27.59 1,551,634 -0.29(-1.04%)
May 28, 2013 27.36 27.89 27.33 27.88 1,666,923 +0.69(+2.54%)
May 24, 2013 27.13 27.19 27.03 27.19 346,286 -0.02(-0.07%)
May 23, 2013 27.11 27.44 27.08 27.21 1,729,423 -0.15(-0.53%)
May 22, 2013 26.91 27.43 26.79 27.35 2,159,702 +0.40(+1.49%)
May 21, 2013 27.17 27.27 26.93 26.95 452,637 -0.21(-0.77%)
May 20, 2013 27.01 27.20 26.98 27.16 439,263 +0.03(+0.10%)
May 17, 2013 26.93 27.16 26.88 27.13 869,926 +0.34(+1.26%)
May 16, 2013 26.93 26.93 26.71 26.80 654,636 -0.27(-1.01%)
May 15, 2013 27.04 27.29 26.99 27.07 1,533,461 +0.10(+0.37%)
May 13, 2013 26.95 27.03 26.90 26.97 606,933 +0.19(+0.71%)
May 10, 2013 26.55 26.97 26.54 26.78 1,647,027 +0.28(+1.06%)
May 09, 2013 26.39 26.51 26.20 26.50 430,552 +0.06(+0.24%)
May 08, 2013 26.42 26.46 26.32 26.43 455,932 -0.02(-0.07%)
May 07, 2013 26.46 26.49 26.39 26.45 549,510 +0.07(+0.28%)
May 06, 2013 26.24 26.44 26.23 26.38 1,233,735 +0.07(+0.28%)
May 03, 2013 26.05 26.32 25.70 26.31 890,719 +0.61(+2.37%)
May 02, 2013 25.76 25.77 25.67 25.70 350,165 +0.04(+0.14%)
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.