Skip to main content
Proshares Short 20+ Year Treasury (TBF)
NYSEARCA: TBF · Real-Time Price · USD
24.36
-0.02 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
24.36
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

TBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.4224.4824.3624.3624.36-0.07%113,686
Apr 27, 202624.3324.4124.2924.3824.380.54%134,880
Apr 24, 202624.3224.3724.2324.2524.25-0.08%76,892
Apr 23, 202624.2024.3724.1524.2724.270.21%110,243
Apr 22, 202624.1524.2324.1024.2224.22-0.16%92,873
Apr 21, 202624.1624.2924.1424.2624.260.54%96,713
Apr 20, 202624.1324.2224.1224.1324.13-76,997
Apr 17, 202624.1524.1724.0924.1324.13-0.78%124,113
Apr 16, 202624.1624.3524.1524.3224.320.66%122,010
Apr 15, 202624.1224.2124.1224.1624.160.29%98,104
Apr 14, 202624.2324.2324.0624.0924.09-0.37%52,930
Apr 13, 202624.2824.3424.1724.1824.18-0.25%938,237
Apr 10, 202624.2424.3024.2224.2424.240.21%56,243
Apr 9, 202624.1924.2724.0824.1924.190.25%190,400
Apr 8, 202624.0024.1824.0024.1324.13-0.37%135,657
Apr 7, 202624.2324.4124.1924.2224.220.08%108,547
Apr 6, 202624.2324.2724.1524.2024.200.08%287,212
Apr 2, 202624.3124.3324.1424.1824.18-0.37%233,519
Apr 1, 202624.2824.2924.1624.2724.270.17%119,500
Mar 31, 202624.1824.2924.1224.2324.23-198,060
Mar 30, 202624.3024.3224.1924.2324.23-1.38%149,637
Mar 27, 202624.6024.6024.4424.5724.570.66%151,268
Mar 26, 202624.3424.4524.2824.4124.410.74%215,027
Mar 25, 202624.2424.2924.1924.2324.23-1.10%117,957
Mar 24, 202624.6224.6524.4524.5024.410.33%127,355
Mar 23, 202624.4624.5524.3224.4224.33-0.61%242,719
Mar 20, 202624.3124.6024.3024.5724.481.91%183,545
Mar 19, 202624.2324.2424.0324.1124.02-0.54%105,458
Mar 18, 202624.1424.2624.1124.2424.150.54%124,304
Mar 17, 202624.1324.1424.0824.1124.02-0.33%62,043
Mar 16, 202624.1924.2424.1424.1924.10-0.66%851,259
Mar 13, 202624.2424.3724.1924.3524.260.58%136,859
Mar 12, 202624.2524.2624.1524.2124.120.21%129,517
Mar 11, 202624.0024.1824.0024.1624.071.34%242,551
Mar 10, 202623.7123.8623.6923.8423.751.02%109,067
Mar 9, 202623.8723.8723.5823.6023.51-0.84%130,186
Mar 6, 202623.8323.9223.6723.8023.710.46%130,787
Mar 5, 202623.7623.7923.6623.6923.600.36%88,287
Mar 4, 202623.5823.6223.5423.6123.520.28%48,779
Mar 3, 202623.6423.6623.4723.5423.450.34%130,511
Mar 2, 202623.3723.5523.3723.4623.370.77%124,852
Feb 27, 202623.2823.3023.2423.2823.19-0.43%69,126
Feb 26, 202623.4323.4323.3623.3823.29-0.43%56,373
Feb 25, 202623.5123.5123.4323.4823.390.04%32,410
Feb 24, 202623.4623.5023.4323.4723.38-0.17%18,005
Feb 23, 202623.5623.5623.4423.5123.42-0.21%61,715
Feb 20, 202623.5223.7023.5123.5623.470.26%133,374
Feb 19, 202623.5923.5923.5023.5023.41-0.25%46,230
Feb 18, 202623.4923.5623.4723.5623.470.49%65,150
Feb 17, 202623.4323.4723.3923.4523.36-0.11%96,802
Feb 13, 202623.5023.5323.4723.4723.38-0.47%132,045
Feb 12, 202623.8323.8423.5823.5823.49-1.38%123,753
Feb 11, 202623.9323.9423.8123.9123.820.55%52,912
Feb 10, 202623.8723.8723.7823.7823.69-1.25%124,373
Feb 9, 202624.1424.1924.0624.0823.990.12%107,765
Feb 6, 202624.0724.1424.0524.0523.96-93,095
Feb 5, 202624.2124.2524.0524.0523.96-1.09%136,712
Feb 4, 202624.3024.3324.2724.3224.220.19%117,446
Feb 3, 202624.3224.3424.2324.2724.18-0.08%147,007
Feb 2, 202624.1824.3024.1624.2924.200.33%145,868
Jan 30, 202624.1624.2524.1124.2124.120.52%108,991
Jan 29, 202624.2324.2324.0624.0923.99-0.06%97,630
Jan 28, 202624.1424.1724.0824.1024.010.23%85,330
Jan 27, 202623.9524.0723.9224.0523.950.69%36,962
Jan 26, 202623.8723.9223.8423.8823.79-0.46%80,102
Jan 23, 202624.0124.1023.9623.9923.90-0.21%117,629
Jan 22, 202624.1524.1824.0324.0423.95-0.33%137,079
Jan 21, 202624.2724.3324.1024.1224.03-0.82%197,564
Jan 20, 202624.3424.3624.2324.3224.231.38%221,750
Jan 16, 202623.9224.0323.8723.9923.900.67%97,333
Jan 15, 202623.7723.8523.7523.8323.74-43,840
Jan 14, 202623.9423.9523.8223.8323.74-0.63%104,331
Jan 13, 202623.9624.0323.9623.9823.89-0.12%44,619
Jan 12, 202624.0624.0923.9624.0123.920.25%80,084
Jan 9, 202624.1224.1623.9223.9523.86-0.62%104,162
Jan 8, 202624.1024.1124.0524.1024.010.54%40,778
Jan 7, 202623.9624.0423.9123.9723.88-0.46%34,086
Jan 6, 202624.1224.2024.0824.0823.990.12%123,882
Jan 5, 202624.1324.1424.0324.0523.96-0.41%88,865
Jan 2, 202624.0324.2624.0224.1524.060.12%116,868
Dec 31, 202523.9824.1223.9224.1224.030.96%80,480
Dec 30, 202523.9623.9623.8723.8923.800.08%60,739
Dec 29, 202523.9023.9323.8623.8723.78-0.29%51,846
Dec 26, 202523.8423.9823.8323.9423.850.36%45,373
Dec 24, 202523.9323.9423.8423.8623.76-1.34%23,177
Dec 23, 202524.3224.3324.1824.1823.87-0.33%70,379
Dec 22, 202524.2224.2824.2224.2623.950.25%67,716
Dec 19, 202524.1824.2224.1324.2023.890.50%48,465
Dec 18, 202524.1124.1224.0424.0823.77-0.45%53,981
Dec 17, 202524.2424.2424.1524.1923.880.08%57,004
Dec 16, 202524.3624.3624.1624.1723.86-0.62%56,843
Dec 15, 202524.2224.3224.1724.3224.01-70,267
Dec 12, 202524.2824.3624.2824.3224.011.08%69,305
Dec 11, 202523.9224.0823.9224.0623.750.21%46,792
Dec 10, 202524.1224.1624.0024.0123.70-0.46%81,780
Dec 9, 202524.0324.1524.0224.1223.81-0.12%68,903
Dec 8, 202524.0724.2224.0724.1523.840.33%111,282
Dec 5, 202523.9624.1023.9624.0723.760.67%102,636
Dec 4, 202523.8523.9623.8523.9123.600.34%89,621
Dec 3, 202523.8223.8923.7823.8323.53-41,982