ProShares UltraShort 20+ Year Treasury (TBT)
NYSEARCA: TBT · Real-Time Price · USD
34.50
+0.38 (1.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
TBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.18 | 34.57 | 34.18 | 34.50 | 34.50 | 1.11% | 505,559 |
| Dec 4, 2025 | 33.87 | 34.19 | 33.86 | 34.12 | 34.12 | 1.16% | 188,996 |
| Dec 3, 2025 | 33.88 | 34.00 | 33.69 | 33.73 | 33.73 | -0.59% | 285,202 |
| Dec 2, 2025 | 34.11 | 34.21 | 33.83 | 33.93 | 33.93 | -0.06% | 334,210 |
| Dec 1, 2025 | 33.89 | 34.01 | 33.82 | 33.95 | 33.95 | 2.60% | 617,996 |
| Nov 28, 2025 | 32.78 | 33.31 | 32.78 | 33.09 | 33.09 | 0.95% | 440,182 |
| Nov 26, 2025 | 33.12 | 33.38 | 32.78 | 32.78 | 32.78 | -0.88% | 329,906 |
| Nov 25, 2025 | 33.04 | 33.13 | 32.82 | 33.07 | 33.07 | -0.51% | 690,909 |
| Nov 24, 2025 | 33.30 | 33.38 | 33.18 | 33.24 | 33.24 | -1.22% | 424,749 |
| Nov 21, 2025 | 33.48 | 33.83 | 33.45 | 33.65 | 33.65 | -0.30% | 827,091 |
| Nov 20, 2025 | 33.97 | 33.97 | 33.63 | 33.75 | 33.75 | -0.76% | 328,136 |
| Nov 19, 2025 | 33.77 | 34.06 | 33.73 | 34.01 | 34.01 | 0.06% | 402,951 |
| Nov 18, 2025 | 33.66 | 34.09 | 33.61 | 33.99 | 33.99 | 0.41% | 501,865 |
| Nov 17, 2025 | 33.87 | 33.95 | 33.70 | 33.85 | 33.85 | -0.47% | 268,529 |
| Nov 14, 2025 | 33.36 | 34.02 | 33.31 | 34.01 | 34.01 | 1.16% | 468,435 |
| Nov 13, 2025 | 33.28 | 33.62 | 33.22 | 33.62 | 33.62 | 1.60% | 308,685 |
| Nov 12, 2025 | 33.19 | 33.24 | 32.93 | 33.09 | 33.09 | -0.30% | 221,985 |
| Nov 11, 2025 | 33.20 | 33.30 | 33.11 | 33.19 | 33.19 | -0.93% | 282,477 |
| Nov 10, 2025 | 33.50 | 33.60 | 33.38 | 33.50 | 33.50 | 0.09% | 212,531 |
| Nov 7, 2025 | 33.58 | 33.60 | 33.22 | 33.47 | 33.47 | 0.66% | 343,273 |
| Nov 6, 2025 | 33.41 | 33.47 | 33.21 | 33.25 | 33.25 | -1.71% | 471,940 |
| Nov 5, 2025 | 33.48 | 33.95 | 33.45 | 33.83 | 33.83 | 2.02% | 379,198 |
| Nov 4, 2025 | 33.27 | 33.32 | 33.06 | 33.16 | 33.16 | -0.27% | 217,492 |
| Nov 3, 2025 | 33.35 | 33.52 | 33.24 | 33.25 | 33.25 | 0.70% | 687,565 |
| Oct 31, 2025 | 32.91 | 33.16 | 32.85 | 33.02 | 33.02 | 0.46% | 396,489 |
| Oct 30, 2025 | 33.04 | 33.05 | 32.61 | 32.87 | 32.87 | 1.05% | 802,304 |
| Oct 29, 2025 | 31.94 | 32.56 | 31.94 | 32.53 | 32.53 | 2.14% | 682,362 |
| Oct 28, 2025 | 31.96 | 31.99 | 31.75 | 31.85 | 31.85 | -0.31% | 343,725 |
| Oct 27, 2025 | 32.35 | 32.49 | 31.95 | 31.95 | 31.95 | -1.14% | 444,524 |
| Oct 24, 2025 | 32.13 | 32.42 | 32.10 | 32.32 | 32.32 | 0.47% | 481,181 |
| Oct 23, 2025 | 32.10 | 32.31 | 31.97 | 32.17 | 32.17 | 1.20% | 458,061 |
| Oct 22, 2025 | 31.83 | 31.93 | 31.71 | 31.79 | 31.79 | -0.13% | 188,451 |
| Oct 21, 2025 | 31.82 | 31.87 | 31.69 | 31.83 | 31.83 | -0.90% | 522,892 |
| Oct 20, 2025 | 32.19 | 32.32 | 32.07 | 32.12 | 32.12 | -0.80% | 1,013,118 |
| Oct 17, 2025 | 32.33 | 32.55 | 32.31 | 32.38 | 32.38 | 0.53% | 511,720 |
| Oct 16, 2025 | 32.79 | 32.86 | 32.11 | 32.21 | 32.21 | -1.56% | 622,329 |
| Oct 15, 2025 | 32.47 | 32.86 | 32.27 | 32.72 | 32.72 | 0.49% | 613,058 |
| Oct 14, 2025 | 32.69 | 32.85 | 32.53 | 32.56 | 32.56 | -0.61% | 446,918 |
| Oct 13, 2025 | 32.98 | 33.25 | 32.76 | 32.76 | 32.76 | - | 385,792 |
| Oct 10, 2025 | 33.20 | 33.26 | 32.66 | 32.76 | 32.76 | -2.99% | 903,758 |
| Oct 9, 2025 | 33.77 | 33.91 | 33.71 | 33.77 | 33.77 | 0.06% | 301,379 |
| Oct 8, 2025 | 33.47 | 33.81 | 33.43 | 33.75 | 33.75 | -0.15% | 288,840 |
| Oct 7, 2025 | 33.94 | 34.03 | 33.61 | 33.80 | 33.80 | -1.02% | 536,539 |
| Oct 6, 2025 | 34.10 | 34.18 | 33.79 | 34.15 | 34.15 | 1.40% | 430,398 |
| Oct 3, 2025 | 33.41 | 33.69 | 33.38 | 33.68 | 33.68 | 0.54% | 207,336 |
| Oct 2, 2025 | 33.62 | 33.71 | 33.38 | 33.50 | 33.50 | -0.59% | 474,774 |
| Oct 1, 2025 | 33.50 | 33.79 | 33.36 | 33.70 | 33.70 | -0.24% | 808,254 |
| Sep 30, 2025 | 33.59 | 33.93 | 33.30 | 33.78 | 33.78 | 0.48% | 702,420 |
| Sep 29, 2025 | 33.87 | 33.87 | 33.52 | 33.62 | 33.62 | -1.61% | 459,029 |
| Sep 26, 2025 | 34.09 | 34.30 | 33.72 | 34.17 | 34.17 | 0.26% | 257,217 |
| Sep 25, 2025 | 34.17 | 34.47 | 34.04 | 34.08 | 34.08 | 0.06% | 375,801 |
| Sep 24, 2025 | 33.99 | 34.26 | 33.90 | 34.06 | 34.06 | 0.03% | 227,696 |
| Sep 23, 2025 | 34.31 | 34.50 | 34.03 | 34.05 | 33.77 | -1.28% | 316,341 |
| Sep 22, 2025 | 34.46 | 34.65 | 34.38 | 34.49 | 34.21 | 0.58% | 324,342 |
| Sep 19, 2025 | 34.26 | 34.45 | 34.11 | 34.29 | 34.01 | 0.62% | 479,867 |
| Sep 18, 2025 | 34.05 | 34.32 | 33.90 | 34.08 | 33.80 | 1.76% | 1,054,458 |
| Sep 17, 2025 | 33.00 | 33.59 | 32.76 | 33.49 | 33.21 | 0.63% | 1,151,506 |
| Sep 16, 2025 | 33.45 | 33.46 | 33.13 | 33.28 | 33.01 | -0.33% | 547,008 |
| Sep 15, 2025 | 33.40 | 33.47 | 33.16 | 33.39 | 33.12 | -0.45% | 393,760 |
| Sep 12, 2025 | 33.58 | 33.85 | 33.49 | 33.54 | 33.26 | 0.99% | 435,138 |
| Sep 11, 2025 | 33.53 | 33.53 | 33.11 | 33.21 | 32.94 | -1.25% | 561,155 |
| Sep 10, 2025 | 33.90 | 34.05 | 33.36 | 33.63 | 33.35 | -1.20% | 719,016 |
| Sep 9, 2025 | 33.93 | 34.20 | 33.81 | 34.04 | 33.76 | 1.22% | 586,896 |
| Sep 8, 2025 | 34.07 | 34.13 | 33.63 | 33.63 | 33.35 | -2.66% | 768,898 |
| Sep 5, 2025 | 34.79 | 34.86 | 34.51 | 34.55 | 34.27 | -3.03% | 1,025,327 |
| Sep 4, 2025 | 35.78 | 36.12 | 35.61 | 35.63 | 35.34 | -1.41% | 1,049,106 |
| Sep 3, 2025 | 36.71 | 36.71 | 35.92 | 36.14 | 35.84 | -2.17% | 486,711 |
| Sep 2, 2025 | 36.80 | 37.05 | 36.76 | 36.94 | 36.64 | 1.54% | 467,906 |
| Aug 29, 2025 | 36.20 | 36.50 | 36.16 | 36.38 | 36.08 | 1.71% | 359,951 |
| Aug 28, 2025 | 36.17 | 36.30 | 35.77 | 35.77 | 35.48 | -1.60% | 403,549 |
| Aug 27, 2025 | 36.75 | 36.87 | 36.32 | 36.35 | 36.05 | 0.36% | 353,249 |
| Aug 26, 2025 | 36.37 | 36.65 | 36.20 | 36.22 | 35.92 | 0.33% | 284,487 |
| Aug 25, 2025 | 36.19 | 36.29 | 35.96 | 36.10 | 35.80 | 0.33% | 446,903 |
| Aug 22, 2025 | 36.12 | 36.21 | 35.73 | 35.98 | 35.68 | -1.24% | 744,740 |
| Aug 21, 2025 | 36.29 | 36.70 | 36.27 | 36.43 | 36.13 | 0.91% | 258,099 |
| Aug 20, 2025 | 36.32 | 36.32 | 35.97 | 36.10 | 35.80 | -0.19% | 451,547 |
| Aug 19, 2025 | 36.42 | 36.42 | 36.15 | 36.17 | 35.87 | -1.34% | 212,160 |
| Aug 18, 2025 | 36.32 | 36.81 | 36.32 | 36.66 | 36.36 | 0.71% | 334,040 |
| Aug 15, 2025 | 36.20 | 36.54 | 36.11 | 36.40 | 36.10 | 1.36% | 351,282 |
| Aug 14, 2025 | 35.47 | 35.98 | 35.47 | 35.91 | 35.62 | 1.70% | 670,552 |
| Aug 13, 2025 | 35.54 | 35.54 | 35.22 | 35.31 | 35.02 | -1.73% | 601,884 |
| Aug 12, 2025 | 35.93 | 36.23 | 35.91 | 35.93 | 35.63 | 1.04% | 293,441 |
| Aug 11, 2025 | 35.40 | 35.64 | 35.33 | 35.56 | 35.27 | -0.08% | 172,407 |
| Aug 8, 2025 | 35.55 | 35.72 | 35.55 | 35.59 | 35.30 | 0.71% | 232,449 |
| Aug 7, 2025 | 35.13 | 35.34 | 34.83 | 35.34 | 35.05 | 0.34% | 349,176 |
| Aug 6, 2025 | 35.19 | 35.88 | 34.97 | 35.22 | 34.93 | 1.44% | 460,236 |
| Aug 5, 2025 | 35.12 | 35.18 | 34.65 | 34.72 | 34.43 | -0.83% | 457,884 |
| Aug 4, 2025 | 35.00 | 35.27 | 34.88 | 35.01 | 34.72 | -0.20% | 311,337 |
| Aug 1, 2025 | 35.32 | 35.39 | 35.05 | 35.08 | 34.79 | -2.85% | 882,694 |
| Jul 31, 2025 | 35.96 | 36.16 | 35.73 | 36.11 | 35.81 | -0.58% | 218,592 |
| Jul 30, 2025 | 36.25 | 36.39 | 36.10 | 36.32 | 36.02 | 1.54% | 179,857 |
| Jul 29, 2025 | 36.74 | 36.74 | 35.77 | 35.77 | 35.48 | -3.38% | 269,168 |
| Jul 28, 2025 | 36.96 | 37.07 | 36.75 | 37.02 | 36.72 | 1.34% | 201,931 |
| Jul 25, 2025 | 37.07 | 37.12 | 36.52 | 36.53 | 36.23 | -1.22% | 218,234 |
| Jul 24, 2025 | 37.24 | 37.25 | 36.68 | 36.98 | 36.68 | 0.46% | 555,173 |
| Jul 23, 2025 | 36.79 | 37.02 | 36.69 | 36.81 | 36.51 | 1.02% | 200,535 |
| Jul 22, 2025 | 36.68 | 36.74 | 36.20 | 36.44 | 36.14 | -1.27% | 440,523 |
| Jul 21, 2025 | 36.60 | 36.91 | 36.38 | 36.91 | 36.61 | -1.47% | 424,494 |
| Jul 18, 2025 | 37.31 | 37.63 | 37.31 | 37.46 | 37.15 | -0.29% | 275,488 |
| Jul 17, 2025 | 37.53 | 37.69 | 37.24 | 37.57 | 37.26 | -0.03% | 135,805 |