Skip to main content
Proshares Short 20+ Year Treasury (TBF)
NYSEARCA: TBF · Real-Time Price · USD
23.28
-0.10 (-0.43%)
Feb 27, 2026, 4:00 PM EST - Market closed

TBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.2823.3023.2423.2823.28-0.43%67,736
Feb 26, 202623.4323.4323.3623.3823.38-0.43%56,373
Feb 25, 202623.5123.5123.4323.4823.480.04%32,410
Feb 24, 202623.4623.5023.4323.4723.47-0.17%18,005
Feb 23, 202623.5623.5623.4423.5123.51-0.21%61,715
Feb 20, 202623.5223.7023.5123.5623.560.26%133,374
Feb 19, 202623.5923.5923.5023.5023.50-0.25%46,230
Feb 18, 202623.4923.5623.4723.5623.560.49%65,150
Feb 17, 202623.4323.4723.3923.4523.45-0.11%96,802
Feb 13, 202623.5023.5323.4723.4723.47-0.47%132,045
Feb 12, 202623.8223.8423.5823.5823.58-1.38%123,753
Feb 11, 202623.9323.9423.8123.9123.910.55%52,912
Feb 10, 202623.8723.8723.7823.7823.78-1.25%124,373
Feb 9, 202624.1424.1924.0624.0824.080.12%107,765
Feb 6, 202624.0724.1424.0524.0524.05-93,095
Feb 5, 202624.2124.2524.0524.0524.05-1.09%136,712
Feb 4, 202624.3024.3324.2724.3224.320.19%117,446
Feb 3, 202624.3224.3424.2324.2724.27-0.08%147,007
Feb 2, 202624.1824.3024.1624.2924.290.33%145,868
Jan 30, 202624.1624.2524.1124.2124.210.52%108,991
Jan 29, 202624.2324.2324.0624.0924.09-0.06%97,630
Jan 28, 202624.1424.1724.0824.1024.100.23%85,330
Jan 27, 202623.9524.0723.9224.0524.050.69%36,837
Jan 26, 202623.8723.9223.8423.8823.88-0.46%80,102
Jan 23, 202624.0124.1023.9623.9923.99-0.21%117,629
Jan 22, 202624.1524.1824.0324.0424.04-0.33%137,079
Jan 21, 202624.2724.3324.1024.1224.12-0.82%197,564
Jan 20, 202624.3424.3624.2324.3224.321.38%220,214
Jan 16, 202623.9224.0323.8723.9923.990.67%97,333
Jan 15, 202623.7723.8523.7523.8323.83-43,840
Jan 14, 202623.9423.9523.8223.8323.83-0.63%104,331
Jan 13, 202623.9624.0323.9623.9823.98-0.12%44,619
Jan 12, 202624.0624.0923.9624.0124.010.25%80,084
Jan 9, 202624.1224.1623.9223.9523.95-0.62%104,162
Jan 8, 202624.1024.1124.0524.1024.100.54%40,778
Jan 7, 202623.9624.0423.9123.9723.97-0.46%34,086
Jan 6, 202624.1224.2024.0824.0824.080.12%123,882
Jan 5, 202624.1324.1424.0324.0524.05-0.41%88,865
Jan 2, 202624.0324.2624.0224.1524.150.12%116,868
Dec 31, 202523.9824.1223.9224.1224.120.96%80,480
Dec 30, 202523.9623.9623.8723.8923.890.08%60,739
Dec 29, 202523.9023.9323.8623.8723.87-0.29%51,846
Dec 26, 202523.8423.9823.8323.9423.940.36%45,373
Dec 24, 202523.9323.9423.8423.8623.86-1.34%23,177
Dec 23, 202524.3224.3324.1824.1823.96-0.33%70,379
Dec 22, 202524.2224.2824.2224.2624.040.25%67,716
Dec 19, 202524.1824.2224.1324.2023.980.50%48,465
Dec 18, 202524.1124.1224.0424.0823.86-0.45%53,981
Dec 17, 202524.2424.2424.1524.1923.970.08%57,004
Dec 16, 202524.3624.3624.1624.1723.95-0.62%56,843
Dec 15, 202524.2224.3224.1724.3224.10-70,267
Dec 12, 202524.2824.3624.2824.3224.101.08%69,305
Dec 11, 202523.9224.0823.9224.0623.840.21%46,792
Dec 10, 202524.1224.1624.0024.0123.79-0.46%81,780
Dec 9, 202524.0324.1524.0224.1223.90-0.12%68,882
Dec 8, 202524.0724.2224.0724.1523.930.33%111,280
Dec 5, 202523.9624.1023.9624.0723.850.67%102,636
Dec 4, 202523.8523.9623.8523.9123.690.34%89,621
Dec 3, 202523.8223.8923.7823.8323.62-41,982
Dec 2, 202523.9423.9623.8323.8323.62-0.08%72,380
Dec 1, 202523.8423.8923.8323.8523.641.02%95,714
Nov 28, 202523.5023.6123.5023.6123.400.68%10,386
Nov 26, 202523.5823.6423.4423.4523.24-0.42%48,265
Nov 25, 202523.5423.5723.4623.5523.34-0.30%25,407
Nov 24, 202523.6123.6523.5923.6223.41-0.51%51,028
Nov 21, 202523.6823.8023.6823.7423.53-0.21%59,957
Nov 20, 202523.8323.8523.7423.7923.58-0.29%31,409
Nov 19, 202523.7823.8923.7723.8623.640.04%44,453
Nov 18, 202523.7523.8923.7323.8523.640.21%29,647
Nov 17, 202523.8323.8523.7723.8023.59-0.17%63,451
Nov 14, 202523.6123.8723.6123.8423.630.55%62,970
Nov 13, 202523.6323.7223.5923.7123.500.76%125,105
Nov 12, 202523.5923.5923.4823.5323.32-0.13%54,754
Nov 11, 202523.5923.6023.5423.5623.35-0.49%23,502
Nov 10, 202523.6823.7223.6523.6823.460.04%24,456
Nov 7, 202523.7123.7223.5923.6723.450.23%26,912
Nov 6, 202523.6523.6523.5923.6123.40-0.63%168,269
Nov 5, 202523.6723.8323.6723.7623.550.93%70,525
Nov 4, 202523.6023.6023.5323.5423.33-0.30%37,330
Nov 3, 202523.6223.6723.5623.6123.400.34%71,097
Oct 31, 202523.4923.5623.4523.5323.320.30%108,298
Oct 30, 202523.5023.5123.3523.4623.250.64%199,647
Oct 29, 202523.1223.3323.1123.3123.100.97%148,719
Oct 28, 202523.1223.1323.0423.0922.88-0.25%29,120
Oct 27, 202523.2523.2923.1423.1422.93-0.21%29,266
Oct 24, 202523.1723.2823.1723.1922.98-87,276
Oct 23, 202523.1623.2323.1123.1922.980.56%43,931
Oct 22, 202523.0623.1023.0223.0622.850.09%50,634
Oct 21, 202523.0523.0723.0123.0422.83-0.50%50,370
Oct 20, 202523.2023.2223.1523.1622.95-0.32%61,407
Oct 17, 202523.2423.3123.2323.2323.020.17%67,952
Oct 16, 202523.4023.4123.1623.1922.98-0.73%117,671
Oct 15, 202523.3023.4223.2223.3623.150.26%57,340
Oct 14, 202523.3623.4323.3023.3023.09-0.43%47,152
Oct 13, 202523.4423.5623.3923.4023.190.04%59,801
Oct 10, 202523.5523.5623.3523.3923.18-1.60%96,718
Oct 9, 202523.7623.7823.7223.7723.560.21%111,870
Oct 8, 202523.6223.7423.6223.7223.51-0.04%41,996
Oct 7, 202523.8023.8223.6923.7323.52-0.54%33,723
Oct 6, 202523.8623.8723.7523.8623.640.74%85,246