Skip to main content
Proshares Short 20+ Year Treasury (TBF)
NYSEARCA: TBF · Real-Time Price · USD
23.94
-0.01 (-0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

TBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.0524.0523.9423.9423.94-0.04%98,920
Jun 25, 202623.8623.9523.8123.9523.950.08%406,854
Jun 24, 202623.9924.0023.9023.9323.93-1.27%345,191
Jun 23, 202624.4124.4124.3424.3924.24-0.20%283,421
Jun 22, 202624.3624.4724.3624.4424.290.83%57,130
Jun 18, 202624.1324.2624.1224.2424.09-0.45%145,894
Jun 17, 202624.3424.5324.2824.3524.20-0.04%122,233
Jun 16, 202624.4524.4624.3224.3624.21-0.57%105,580
Jun 15, 202624.4424.5324.4024.5024.35-0.04%81,918
Jun 12, 202624.5224.5924.4924.5124.360.33%1,097,465
Jun 11, 202624.6624.7024.4224.4324.28-1.21%334,153
Jun 10, 202624.6724.8024.6324.7324.580.28%128,795
Jun 9, 202624.7024.7724.6524.6624.51-0.56%286,721
Jun 8, 202624.6224.8124.6024.8024.650.57%124,890
Jun 5, 202624.7124.7124.6024.6624.510.49%140,822
Jun 4, 202624.5124.5524.4824.5424.39-0.24%223,950
Jun 3, 202624.5924.6424.5624.6024.450.49%78,332
Jun 2, 202624.4524.5324.4424.4824.33-0.18%64,406
Jun 1, 202624.6924.7224.5224.5324.37-0.10%179,962
May 29, 202624.5224.5924.4924.5524.40-0.08%264,350
May 28, 202624.6324.6924.5224.5724.42-0.49%230,291
May 27, 202624.6624.7124.6224.6924.54-0.20%139,056
May 26, 202624.6624.7824.6624.7424.59-0.40%137,384
May 22, 202624.8525.0124.8424.8424.69-0.52%542,904
May 21, 202625.1825.2424.9624.9724.81-0.44%275,814
May 20, 202625.3125.3225.0425.0824.92-1.03%666,907
May 19, 202625.3025.4125.2825.3425.180.72%562,969
May 18, 202625.1025.2225.0625.1625.000.20%208,317
May 15, 202625.0625.1425.0425.1124.951.58%256,861
May 14, 202624.6524.7424.6224.7224.57-0.26%277,131
May 13, 202624.7224.8424.7124.7924.630.26%1,070,426
May 12, 202624.6624.7324.6524.7224.570.77%143,241
May 11, 202624.4524.5524.4324.5324.380.55%122,784
May 8, 202624.4024.4124.3324.4024.24-0.35%40,689
May 7, 202624.3124.5124.3124.4824.330.45%43,955
May 6, 202624.3824.4224.3424.3724.22-0.77%62,041
May 5, 202624.6424.6624.5524.5624.41-0.49%107,939
May 4, 202624.5924.7624.5824.6824.530.65%193,693
May 1, 202624.5424.5724.3824.5224.37-0.28%119,527
Apr 30, 202624.4824.6524.4824.5924.440.12%257,326
Apr 29, 202624.4724.5924.4624.5624.410.81%270,639
Apr 28, 202624.4224.4824.3624.3624.21-0.07%113,686
Apr 27, 202624.3324.4124.2924.3824.230.54%134,880
Apr 24, 202624.3224.3724.2324.2524.10-0.08%76,892
Apr 23, 202624.2024.3724.1524.2724.120.21%110,244
Apr 22, 202624.1524.2324.1024.2224.07-0.16%92,873
Apr 21, 202624.1624.2924.1424.2624.110.54%96,713
Apr 20, 202624.1324.2224.1224.1323.98-76,997
Apr 17, 202624.1524.1724.0924.1323.98-0.78%124,113
Apr 16, 202624.1624.3524.1524.3224.170.66%122,210
Apr 15, 202624.1224.2124.1224.1624.010.29%98,104
Apr 14, 202624.2324.2324.0624.0923.94-0.37%52,930
Apr 13, 202624.2824.3424.1724.1824.03-0.25%938,237
Apr 10, 202624.2424.3024.2224.2424.090.21%56,243
Apr 9, 202624.1924.2724.0824.1924.040.25%190,430
Apr 8, 202624.0024.1824.0024.1323.98-0.37%135,657
Apr 7, 202624.2324.4124.1924.2224.070.08%109,520
Apr 6, 202624.2324.2724.1524.2024.050.08%287,212
Apr 2, 202624.3124.3324.1424.1824.03-0.37%233,519
Apr 1, 202624.2824.2924.1624.2724.120.17%119,500
Mar 31, 202624.1824.2924.1224.2324.08-198,060
Mar 30, 202624.3024.3224.1924.2324.08-1.38%149,941
Mar 27, 202624.6024.6024.4424.5724.420.66%151,268
Mar 26, 202624.3424.4524.2824.4124.260.74%215,177
Mar 25, 202624.2424.2924.1924.2324.08-0.72%117,957
Mar 24, 202624.6224.6524.4524.5024.250.33%127,355
Mar 23, 202624.4624.5524.3224.4224.18-0.61%242,719
Mar 20, 202624.3124.6024.3024.5724.321.91%183,545
Mar 19, 202624.2324.2424.0324.1123.87-0.54%105,458
Mar 18, 202624.1424.2624.1124.2424.000.54%124,304
Mar 17, 202624.1324.1424.0824.1123.87-0.33%62,043
Mar 16, 202624.1924.2424.1424.1923.95-0.66%851,259
Mar 13, 202624.2424.3724.1924.3524.110.58%136,859
Mar 12, 202624.2524.2624.1524.2123.970.21%129,517
Mar 11, 202624.0024.1824.0024.1623.921.34%242,551
Mar 10, 202623.7123.8623.6923.8423.601.02%109,067
Mar 9, 202623.8723.8723.5823.6023.36-0.84%130,186
Mar 6, 202623.8323.9223.6723.8023.560.46%130,787
Mar 5, 202623.7623.7923.6623.6923.450.36%88,287
Mar 4, 202623.5823.6223.5423.6123.370.28%48,779
Mar 3, 202623.6423.6623.4723.5423.300.34%130,511
Mar 2, 202623.3723.5523.3723.4623.230.77%124,852
Feb 27, 202623.2823.3023.2423.2823.05-0.43%69,126
Feb 26, 202623.4323.4323.3623.3823.15-0.43%56,373
Feb 25, 202623.5123.5123.4323.4823.240.04%32,410
Feb 24, 202623.4623.5023.4323.4723.24-0.17%18,005
Feb 23, 202623.5623.5623.4423.5123.27-0.21%61,715
Feb 20, 202623.5223.7023.5123.5623.320.26%133,374
Feb 19, 202623.5923.5923.5023.5023.26-0.25%46,230
Feb 18, 202623.4923.5623.4723.5623.320.49%65,150
Feb 17, 202623.4323.4723.3923.4523.21-0.11%96,802
Feb 13, 202623.5023.5323.4723.4723.24-0.47%132,045
Feb 12, 202623.8323.8423.5823.5823.34-1.38%123,753
Feb 11, 202623.9323.9423.8123.9123.670.55%52,912
Feb 10, 202623.8723.8723.7823.7823.54-1.25%124,373
Feb 9, 202624.1424.1924.0624.0823.840.12%107,765
Feb 6, 202624.0724.1424.0524.0523.81-93,095
Feb 5, 202624.2124.2524.0524.0523.81-1.09%136,712
Feb 4, 202624.3024.3324.2724.3224.070.19%117,446
Feb 3, 202624.3224.3424.2324.2724.03-0.08%147,007