Skip to main content
Proshares Short 20+ Year Treasury (TBF)
NYSEARCA: TBF · Real-Time Price · USD
24.07
+0.16 (0.67%)
At close: Dec 5, 2025, 4:00 PM EST
24.07
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

TBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.9624.1023.9624.05-0.59%36,925
Dec 4, 202523.8523.9623.8523.9123.910.34%89,621
Dec 3, 202523.8223.8923.7823.8323.83-41,982
Dec 2, 202523.9423.9623.8323.8323.83-0.08%72,380
Dec 1, 202523.8423.8923.8323.8523.851.02%95,714
Nov 28, 202523.5023.6123.5023.6123.610.68%10,386
Nov 26, 202523.5823.6423.4423.4523.45-0.42%48,265
Nov 25, 202523.5423.5723.4623.5523.55-0.30%25,407
Nov 24, 202523.6123.6523.5923.6223.62-0.51%51,028
Nov 21, 202523.6823.8023.6823.7423.74-0.21%59,957
Nov 20, 202523.8323.8523.7423.7923.79-0.29%31,409
Nov 19, 202523.7823.8923.7723.8623.860.04%44,453
Nov 18, 202523.7523.8923.7323.8523.850.21%29,647
Nov 17, 202523.8323.8523.7723.8023.80-0.17%63,451
Nov 14, 202523.6123.8723.6123.8423.840.55%62,970
Nov 13, 202523.6323.7223.5923.7123.710.76%125,105
Nov 12, 202523.5923.5923.4823.5323.53-0.13%54,754
Nov 11, 202523.5923.6023.5423.5623.56-0.49%23,502
Nov 10, 202523.6823.7223.6523.6823.680.04%24,456
Nov 7, 202523.7123.7223.5923.6723.670.23%26,912
Nov 6, 202523.6523.6523.5923.6123.61-0.63%168,269
Nov 5, 202523.6723.8323.6723.7623.760.93%70,526
Nov 4, 202523.6023.6023.5323.5423.54-0.30%37,330
Nov 3, 202523.6223.6723.5623.6123.610.34%71,097
Oct 31, 202523.4923.5623.4523.5323.530.30%108,298
Oct 30, 202523.5023.5123.3523.4623.460.64%199,647
Oct 29, 202523.1223.3323.1123.3123.310.97%148,719
Oct 28, 202523.1223.1323.0423.0923.09-0.25%29,120
Oct 27, 202523.2523.2923.1423.1423.14-0.21%29,266
Oct 24, 202523.1723.2823.1723.1923.19-87,276
Oct 23, 202523.1623.2323.1123.1923.190.56%43,931
Oct 22, 202523.0623.1023.0223.0623.060.09%50,634
Oct 21, 202523.0523.0723.0123.0423.04-0.50%50,370
Oct 20, 202523.2023.2223.1523.1623.16-0.32%61,407
Oct 17, 202523.2423.3123.2323.2323.230.17%67,952
Oct 16, 202523.4023.4123.1623.1923.19-0.73%117,671
Oct 15, 202523.3023.4223.2223.3623.360.26%57,340
Oct 14, 202523.3623.4323.3023.3023.30-0.43%47,152
Oct 13, 202523.4423.5623.3923.4023.400.04%59,801
Oct 10, 202523.5523.5623.3523.3923.39-1.60%96,718
Oct 9, 202523.7623.7823.7223.7723.770.21%111,870
Oct 8, 202523.6223.7423.6223.7223.72-0.04%41,996
Oct 7, 202523.8023.8223.6923.7323.73-0.54%33,723
Oct 6, 202523.8623.8723.7523.8623.860.74%85,246
Oct 3, 202523.6123.7023.6023.6923.690.28%39,768
Oct 2, 202523.6923.7123.5923.6223.62-0.30%33,231
Oct 1, 202523.6323.7423.5923.6923.69-0.13%47,030
Sep 30, 202523.6723.7723.5623.7223.720.17%101,645
Sep 29, 202523.7623.7623.6423.6823.68-0.71%56,216
Sep 26, 202523.8423.9023.7223.8523.850.17%42,488
Sep 25, 202523.8623.9623.8123.8123.81-0.08%82,252
Sep 24, 202523.7823.8823.7723.8323.83-0.46%97,018
Sep 23, 202524.0624.0823.9323.9423.72-0.62%48,700
Sep 22, 202524.0824.1324.0424.0923.870.25%79,209
Sep 19, 202524.0024.0723.9724.0323.810.33%76,278
Sep 18, 202523.9424.0223.8823.9523.731.05%120,870
Sep 17, 202523.5623.7623.4723.7023.490.21%130,576
Sep 16, 202523.7123.7223.6023.6523.44-0.08%49,866
Sep 15, 202523.6923.7123.6123.6723.46-0.25%57,949
Sep 12, 202523.7623.8323.7323.7323.520.38%39,640
Sep 11, 202523.7423.7423.5923.6423.43-0.63%39,945
Sep 10, 202523.8623.9223.7023.7923.58-0.38%116,123
Sep 9, 202523.8823.9723.8523.8823.670.51%147,648
Sep 8, 202523.9323.9323.7623.7623.55-1.41%106,865
Sep 5, 202524.1824.1924.0724.1023.88-1.35%138,214
Sep 4, 202524.5124.6124.4324.4324.21-0.69%59,015
Sep 3, 202524.8224.8224.5624.6024.38-1.09%103,116
Sep 2, 202524.9225.0024.8424.8724.650.69%187,345
Aug 29, 202524.6424.7424.6224.7024.480.78%131,139
Aug 28, 202524.6524.6624.5024.5124.29-0.57%235,013
Aug 27, 202524.8224.8524.6524.6524.43-54,729
Aug 26, 202524.7124.7724.6224.6524.430.16%67,590
Aug 25, 202524.6524.6524.5524.6124.390.29%73,411
Aug 22, 202524.5924.6324.4624.5424.32-0.73%149,669
Aug 21, 202524.6724.7924.6224.7224.500.61%118,226
Aug 20, 202524.6424.6524.5524.5724.35-0.16%42,206
Aug 19, 202524.6824.6824.6124.6124.39-0.65%42,563
Aug 18, 202524.6924.8224.6824.7724.550.32%17,397
Aug 15, 202524.6324.7324.5924.6924.470.78%54,414
Aug 14, 202524.3624.5424.3624.5024.280.78%59,093
Aug 13, 202524.3724.3824.2924.3124.09-0.86%127,101
Aug 12, 202524.5324.6324.5224.5224.300.57%232,501
Aug 11, 202524.3724.4124.3324.3824.16-0.16%138,738
Aug 8, 202524.4124.4524.4024.4224.200.54%34,105
Aug 7, 202524.2224.3124.1524.2924.070.16%90,894
Aug 6, 202524.2524.5124.2024.2524.030.66%103,554
Aug 5, 202524.2424.2624.0924.0923.87-0.41%106,674
Aug 4, 202524.2024.2924.1524.1923.97-0.29%93,105
Aug 1, 202524.3124.3224.2124.2624.04-1.38%96,496
Jul 31, 202524.5024.6024.4624.6024.380.08%163,332
Jul 30, 202524.6124.6724.5724.5824.360.41%75,836
Jul 29, 202524.7724.7724.4524.4824.26-1.61%227,257
Jul 28, 202524.8024.8924.7824.8824.660.65%400,030
Jul 25, 202524.8924.8924.7024.7224.50-0.44%72,839
Jul 24, 202524.9624.9624.7624.8324.610.08%147,877
Jul 23, 202524.8124.8624.7724.8124.590.61%62,231
Jul 22, 202524.7724.7724.6024.6624.44-0.60%58,900
Jul 21, 202524.7424.8124.6624.8124.59-0.82%147,156
Jul 18, 202524.9625.0424.9625.0224.79-0.06%35,625
Jul 17, 202525.0225.0824.9325.0324.80-0.04%72,800