ProShares UltraShort 20+ Year Treasury (TBT)

NYSEARCA: TBT · Real-Time Price · USD

35.29

-0.02 (-0.06%)

At close: Apr 28, 2026, 4:00 PM EDT

35.15

-0.14 (-0.40%)

After-hours: Apr 28, 2026, 5:03 PM EDT

TBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.48	35.62	35.31	35.32	-	0.03%	212,154
Apr 27, 2026	35.20	35.41	35.07	35.31	35.31	0.91%	261,193
Apr 24, 2026	35.24	35.36	34.92	34.99	34.99	-0.26%	394,879
Apr 23, 2026	34.88	35.34	34.72	35.08	35.08	0.52%	552,711
Apr 22, 2026	34.70	34.97	34.62	34.90	34.90	-0.31%	315,079
Apr 21, 2026	34.73	35.16	34.66	35.01	35.01	0.95%	505,064
Apr 20, 2026	34.65	34.94	34.63	34.68	34.68	-0.03%	255,926
Apr 17, 2026	34.70	34.78	34.53	34.69	34.69	-1.67%	477,524
Apr 16, 2026	34.75	35.34	34.72	35.28	35.28	1.35%	340,662
Apr 15, 2026	34.67	34.89	34.62	34.81	34.81	0.90%	223,321
Apr 14, 2026	34.92	34.95	34.48	34.50	34.50	-1.06%	314,205
Apr 13, 2026	35.12	35.28	34.84	34.87	34.87	-0.77%	288,497
Apr 10, 2026	34.99	35.19	34.92	35.14	35.14	0.77%	269,824
Apr 9, 2026	34.89	35.13	34.53	34.87	34.87	0.52%	409,712
Apr 8, 2026	34.33	34.86	34.26	34.69	34.69	-0.66%	574,849
Apr 7, 2026	35.02	35.50	34.89	34.92	34.92	0.09%	352,341
Apr 6, 2026	35.04	35.11	34.75	34.89	34.89	0.55%	288,431
Apr 2, 2026	35.24	35.28	34.70	34.70	34.70	-1.28%	652,352
Apr 1, 2026	35.15	35.19	34.80	35.15	35.15	0.03%	846,254
Mar 31, 2026	34.87	35.20	34.72	35.14	35.14	0.31%	918,901
Mar 30, 2026	35.15	35.25	34.86	35.03	35.03	-2.75%	663,560
Mar 27, 2026	36.10	36.12	35.57	36.02	36.02	1.49%	858,561
Mar 26, 2026	35.31	35.68	35.14	35.49	35.49	1.75%	575,633
Mar 25, 2026	35.02	35.23	34.88	34.88	34.88	-2.46%	536,741
Mar 24, 2026	36.08	36.14	35.57	35.76	35.59	0.90%	690,449
Mar 23, 2026	35.64	35.82	35.19	35.44	35.27	-1.31%	1,146,602
Mar 20, 2026	35.16	35.99	35.12	35.91	35.74	3.76%	1,016,800
Mar 19, 2026	34.99	35.01	34.41	34.61	34.45	-1.23%	576,511
Mar 18, 2026	34.70	35.04	34.63	35.04	34.87	1.30%	320,238
Mar 17, 2026	34.66	34.71	34.54	34.59	34.43	-0.60%	326,825
Mar 16, 2026	34.80	34.98	34.69	34.80	34.64	-1.50%	406,013
Mar 13, 2026	35.03	35.39	34.85	35.33	35.16	1.17%	419,776
Mar 12, 2026	35.00	35.13	34.76	34.92	34.75	0.23%	320,262
Mar 11, 2026	34.36	34.87	34.31	34.84	34.68	2.77%	486,256
Mar 10, 2026	33.53	33.94	33.46	33.90	33.74	2.08%	504,669
Mar 9, 2026	33.96	33.99	33.16	33.21	33.05	-1.66%	338,001
Mar 6, 2026	33.92	34.12	33.45	33.77	33.61	0.63%	413,415
Mar 5, 2026	33.65	33.76	33.42	33.56	33.40	0.87%	514,641
Mar 4, 2026	33.20	33.28	33.05	33.27	33.11	0.51%	348,930
Mar 3, 2026	33.38	33.40	32.87	33.10	32.94	0.52%	894,972
Mar 2, 2026	32.64	33.09	32.64	32.93	32.77	2.05%	1,108,471
Feb 27, 2026	32.32	32.43	32.22	32.27	32.12	-1.16%	636,741
Feb 26, 2026	32.76	32.77	32.58	32.65	32.50	-0.91%	297,761
Feb 25, 2026	32.99	33.02	32.75	32.95	32.79	0.40%	193,676
Feb 24, 2026	32.82	32.97	32.77	32.82	32.66	-0.52%	235,636
Feb 23, 2026	33.13	33.14	32.77	32.99	32.83	-0.51%	288,260
Feb 20, 2026	32.99	33.54	32.99	33.16	33.00	0.39%	336,941
Feb 19, 2026	33.21	33.22	32.96	33.03	32.87	-0.36%	283,734
Feb 18, 2026	32.97	33.15	32.87	33.15	32.99	0.88%	272,783
Feb 17, 2026	32.78	32.92	32.67	32.86	32.70	-0.48%	337,326
Feb 13, 2026	33.00	33.07	32.87	33.02	32.86	-0.66%	657,676
Feb 12, 2026	33.96	33.96	33.22	33.24	33.08	-2.75%	407,878
Feb 11, 2026	34.21	34.27	33.87	34.18	34.02	1.06%	269,427
Feb 10, 2026	34.04	34.04	33.80	33.82	33.66	-2.28%	380,057
Feb 9, 2026	34.83	34.99	34.56	34.61	34.45	-0.03%	231,600
Feb 6, 2026	34.64	34.84	34.59	34.62	34.46	-	341,417
Feb 5, 2026	35.00	35.17	34.59	34.62	34.46	-2.09%	849,866
Feb 4, 2026	35.27	35.41	35.17	35.36	35.19	0.60%	186,576
Feb 3, 2026	35.41	35.44	35.14	35.15	34.98	-0.40%	247,737
Feb 2, 2026	34.94	35.32	34.93	35.29	35.12	0.51%	466,807
Jan 30, 2026	34.94	35.11	34.78	35.11	34.94	1.15%	358,655
Jan 29, 2026	35.09	35.14	34.62	34.71	34.55	-0.06%	501,255
Jan 28, 2026	34.80	34.94	34.67	34.73	34.57	0.40%	297,895
Jan 27, 2026	34.32	34.64	34.22	34.59	34.43	1.35%	327,017
Jan 26, 2026	34.08	34.21	33.99	34.13	33.97	-0.87%	616,821
Jan 23, 2026	34.50	34.76	34.35	34.43	34.27	-0.46%	400,458
Jan 22, 2026	34.95	35.02	34.54	34.59	34.43	-0.83%	480,671
Jan 21, 2026	35.31	35.45	34.75	34.88	34.71	-1.55%	695,598
Jan 20, 2026	35.45	35.53	35.16	35.43	35.26	2.64%	1,034,721
Jan 16, 2026	34.26	34.58	34.12	34.52	34.36	1.38%	285,205
Jan 15, 2026	33.84	34.07	33.81	34.05	33.89	0.06%	223,911
Jan 14, 2026	34.39	34.39	33.98	34.03	33.87	-1.28%	276,874
Jan 13, 2026	34.36	34.66	34.36	34.47	34.31	-0.26%	211,271
Jan 12, 2026	34.68	34.77	34.38	34.56	34.40	0.76%	197,524
Jan 9, 2026	34.83	34.96	34.29	34.30	34.14	-1.44%	311,193
Jan 8, 2026	34.79	34.86	34.63	34.80	34.64	1.16%	156,836
Jan 7, 2026	34.38	34.66	34.27	34.40	34.24	-1.26%	324,666
Jan 6, 2026	34.93	35.14	34.80	34.84	34.68	0.40%	363,584
Jan 5, 2026	34.91	34.94	34.63	34.70	34.54	-0.60%	380,730
Jan 2, 2026	34.64	34.93	34.02	34.91	34.74	-0.09%	436,144
Dec 31, 2025	34.46	34.94	34.31	34.94	34.77	1.81%	286,839
Dec 30, 2025	34.43	34.45	34.18	34.32	34.16	0.44%	243,213
Dec 29, 2025	34.25	34.35	34.14	34.17	34.01	-0.61%	121,144
Dec 26, 2025	34.10	34.49	34.07	34.38	34.22	0.64%	229,781
Dec 24, 2025	34.33	34.44	34.11	34.16	34.00	-1.70%	244,994
Dec 23, 2025	35.22	35.23	34.75	34.75	34.28	-0.63%	409,453
Dec 22, 2025	34.90	35.03	34.88	34.97	34.50	0.34%	240,057
Dec 19, 2025	34.76	34.89	34.63	34.85	34.38	0.99%	283,144
Dec 18, 2025	34.58	34.62	34.38	34.51	34.04	-0.92%	243,221
Dec 17, 2025	34.98	34.98	34.69	34.83	34.36	0.40%	251,324
Dec 16, 2025	35.30	35.32	34.69	34.69	34.22	-1.34%	298,742
Dec 15, 2025	34.90	35.16	34.75	35.16	34.68	0.20%	369,917
Dec 12, 2025	35.16	35.31	35.08	35.09	34.61	1.45%	351,135
Dec 11, 2025	34.12	34.59	33.99	34.59	34.12	0.44%	289,317
Dec 10, 2025	34.62	34.74	34.18	34.44	33.97	-0.69%	507,820
Dec 9, 2025	34.38	34.74	34.26	34.68	34.21	-0.29%	355,621
Dec 8, 2025	34.47	34.97	34.47	34.78	34.31	0.81%	570,341
Dec 5, 2025	34.18	34.57	34.18	34.50	34.03	1.11%	505,594
Dec 4, 2025	33.87	34.19	33.86	34.12	33.66	1.16%	188,996
Dec 3, 2025	33.88	34.00	33.69	33.73	33.27	-0.59%	285,446