ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
62.84
+0.86 (1.38%)
Mar 5, 2026, 4:00 PM EST - Market closed
TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 63.13 | 63.29 | 62.56 | 62.84 | 62.84 | 1.38% | 14,416 |
| Mar 4, 2026 | 61.72 | 62.03 | 61.52 | 61.98 | 61.98 | 1.09% | 4,783 |
| Mar 3, 2026 | 62.36 | 62.37 | 61.22 | 61.31 | 61.31 | 0.28% | 17,270 |
| Mar 2, 2026 | 60.35 | 61.43 | 60.35 | 61.14 | 61.14 | 3.17% | 35,824 |
| Feb 27, 2026 | 59.48 | 59.63 | 59.23 | 59.26 | 59.26 | -1.53% | 5,841 |
| Feb 26, 2026 | 60.57 | 60.64 | 60.11 | 60.18 | 60.18 | -1.52% | 4,293 |
| Feb 25, 2026 | 61.42 | 61.42 | 60.76 | 61.11 | 61.11 | 0.14% | 4,970 |
| Feb 24, 2026 | 61.10 | 61.18 | 60.79 | 61.02 | 61.02 | -0.39% | 2,701 |
| Feb 23, 2026 | 61.74 | 61.74 | 60.89 | 61.26 | 61.26 | -1.00% | 10,141 |
| Feb 20, 2026 | 61.34 | 62.80 | 61.34 | 61.88 | 61.88 | 1.04% | 10,893 |
| Feb 19, 2026 | 61.99 | 62.04 | 61.24 | 61.24 | 61.24 | -0.84% | 4,755 |
| Feb 18, 2026 | 61.35 | 62.33 | 61.14 | 61.76 | 61.76 | 1.30% | 4,273 |
| Feb 17, 2026 | 60.80 | 61.08 | 60.56 | 60.97 | 60.97 | -0.49% | 12,509 |
| Feb 13, 2026 | 61.37 | 61.51 | 61.17 | 61.27 | 61.27 | -1.24% | 10,074 |
| Feb 12, 2026 | 63.53 | 63.53 | 61.98 | 62.04 | 62.04 | -4.20% | 8,767 |
| Feb 11, 2026 | 64.65 | 64.91 | 63.89 | 64.76 | 64.76 | 1.77% | 5,895 |
| Feb 10, 2026 | 64.25 | 64.25 | 63.63 | 63.63 | 63.63 | -3.56% | 11,282 |
| Feb 9, 2026 | 66.65 | 67.03 | 65.86 | 65.98 | 65.98 | -0.07% | 3,496 |
| Feb 6, 2026 | 65.96 | 66.38 | 65.96 | 66.02 | 66.02 | 0.10% | 2,562 |
| Feb 5, 2026 | 66.46 | 66.46 | 65.96 | 65.96 | 65.96 | -3.13% | 3,715 |
| Feb 4, 2026 | 67.98 | 68.15 | 67.83 | 68.09 | 68.09 | 0.77% | 3,647 |
| Feb 3, 2026 | 68.27 | 68.27 | 67.56 | 67.57 | 67.57 | -0.61% | 4,904 |
| Feb 2, 2026 | 67.04 | 67.99 | 67.04 | 67.99 | 67.99 | 0.52% | 2,366 |
| Jan 30, 2026 | 66.84 | 67.63 | 66.52 | 67.63 | 67.63 | 2.04% | 17,502 |
| Jan 29, 2026 | 67.32 | 67.47 | 66.28 | 66.28 | 66.28 | -0.20% | 6,340 |
| Jan 28, 2026 | 66.54 | 66.83 | 66.42 | 66.42 | 66.42 | 0.63% | 2,758 |
| Jan 27, 2026 | 65.13 | 66.00 | 65.00 | 66.00 | 66.00 | 1.96% | 48,168 |
| Jan 26, 2026 | 64.53 | 64.99 | 64.30 | 64.73 | 64.73 | -1.20% | 36,560 |
| Jan 23, 2026 | 65.82 | 65.94 | 65.40 | 65.52 | 65.52 | -0.61% | 33,787 |
| Jan 22, 2026 | 66.99 | 67.09 | 65.92 | 65.92 | 65.92 | -1.35% | 1,863 |
| Jan 21, 2026 | 68.05 | 68.28 | 66.60 | 66.83 | 66.83 | -2.27% | 6,214 |
| Jan 20, 2026 | 68.56 | 68.61 | 67.73 | 68.38 | 68.38 | 4.09% | 23,198 |
| Jan 16, 2026 | 65.07 | 65.79 | 64.75 | 65.69 | 65.69 | 1.86% | 2,982 |
| Jan 15, 2026 | 63.87 | 64.49 | 63.84 | 64.49 | 64.49 | -0.05% | 2,878 |
| Jan 14, 2026 | 65.39 | 65.39 | 64.40 | 64.52 | 64.52 | -1.75% | 8,171 |
| Jan 13, 2026 | 65.48 | 66.14 | 65.46 | 65.67 | 65.67 | -0.53% | 16,640 |
| Jan 12, 2026 | 66.46 | 66.48 | 65.64 | 66.02 | 66.02 | 0.95% | 11,223 |
| Jan 9, 2026 | 66.81 | 66.81 | 65.14 | 65.40 | 65.40 | -1.88% | 16,033 |
| Jan 8, 2026 | 66.84 | 66.84 | 66.31 | 66.65 | 66.65 | 1.72% | 14,378 |
| Jan 7, 2026 | 65.44 | 65.66 | 65.20 | 65.52 | 65.52 | -1.71% | 15,198 |
| Jan 6, 2026 | 66.99 | 67.34 | 66.66 | 66.66 | 66.66 | 0.37% | 3,063 |
| Jan 5, 2026 | 66.89 | 66.89 | 66.41 | 66.41 | 66.41 | -0.51% | 3,417 |
| Jan 2, 2026 | 66.27 | 66.88 | 66.25 | 66.75 | 66.75 | -0.28% | 16,499 |
| Dec 31, 2025 | 65.75 | 66.94 | 65.46 | 66.94 | 66.94 | 2.95% | 5,663 |
| Dec 30, 2025 | 65.73 | 65.73 | 65.02 | 65.02 | 65.02 | 0.19% | 5,129 |
| Dec 29, 2025 | 65.15 | 65.15 | 64.90 | 64.90 | 64.90 | -0.98% | 871 |
| Dec 26, 2025 | 64.73 | 65.83 | 64.69 | 65.54 | 65.54 | 1.15% | 6,672 |
| Dec 24, 2025 | 65.39 | 65.78 | 64.74 | 64.80 | 64.79 | -8.92% | 4,880 |
| Dec 23, 2025 | 72.27 | 72.33 | 70.97 | 71.14 | 65.93 | -0.53% | 32,789 |
| Dec 22, 2025 | 71.44 | 71.69 | 71.36 | 71.52 | 66.28 | 0.40% | 17,556 |
| Dec 19, 2025 | 70.94 | 71.32 | 70.85 | 71.23 | 66.01 | 1.50% | 6,390 |
| Dec 18, 2025 | 70.41 | 70.41 | 70.17 | 70.18 | 65.04 | -1.38% | 6,044 |
| Dec 17, 2025 | 71.58 | 71.58 | 71.09 | 71.16 | 65.95 | 0.38% | 2,435 |
| Dec 16, 2025 | 72.59 | 72.65 | 70.89 | 70.89 | 65.70 | -1.58% | 2,508 |
| Dec 15, 2025 | 71.37 | 72.13 | 71.02 | 72.03 | 66.76 | -0.25% | 4,686 |
| Dec 12, 2025 | 72.05 | 72.35 | 72.05 | 72.21 | 66.92 | 2.92% | 3,421 |
| Dec 11, 2025 | 68.81 | 70.16 | 68.81 | 70.16 | 65.02 | 0.31% | 1,472 |
| Dec 10, 2025 | 70.23 | 70.76 | 69.70 | 69.95 | 64.82 | -0.89% | 13,804 |
| Dec 9, 2025 | 69.81 | 70.68 | 69.81 | 70.57 | 65.40 | -0.25% | 4,213 |
| Dec 8, 2025 | 70.15 | 71.36 | 70.15 | 70.75 | 65.57 | 0.84% | 7,083 |
| Dec 5, 2025 | 69.35 | 70.32 | 67.24 | 70.16 | 65.02 | 2.33% | 10,727 |
| Dec 4, 2025 | 68.37 | 69.25 | 68.37 | 68.56 | 63.54 | 0.87% | 3,139 |
| Dec 3, 2025 | 68.23 | 68.23 | 67.90 | 67.97 | 62.99 | -0.70% | 651 |
| Dec 2, 2025 | 68.98 | 69.22 | 68.41 | 68.45 | 63.44 | -0.21% | 3,473 |
| Dec 1, 2025 | 68.44 | 68.65 | 68.32 | 68.60 | 63.57 | 3.77% | 2,677 |
| Nov 28, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 61.26 | 1.45% | 215 |
| Nov 26, 2025 | 66.16 | 66.64 | 65.16 | 65.16 | 60.39 | -1.22% | 2,503 |
| Nov 25, 2025 | 65.43 | 65.96 | 65.32 | 65.96 | 61.13 | -0.75% | 1,067 |
| Nov 24, 2025 | 66.36 | 66.46 | 66.36 | 66.46 | 61.59 | -1.64% | 586 |
| Nov 21, 2025 | 67.28 | 67.57 | 67.24 | 67.57 | 62.62 | -0.74% | 860 |
| Nov 20, 2025 | 67.96 | 68.07 | 67.89 | 68.07 | 63.08 | -0.99% | 10,691 |
| Nov 19, 2025 | 68.68 | 68.75 | 68.21 | 68.75 | 63.72 | 0.41% | 2,056 |
| Nov 18, 2025 | 68.47 | 68.47 | 68.47 | 68.47 | 63.45 | 0.29% | 334 |
| Nov 17, 2025 | 68.39 | 68.39 | 68.16 | 68.27 | 63.27 | -0.66% | 1,567 |
| Nov 14, 2025 | 66.70 | 68.75 | 66.70 | 68.72 | 63.69 | 1.85% | 9,381 |
| Nov 13, 2025 | 66.83 | 67.47 | 66.78 | 67.47 | 62.53 | 2.30% | 1,217 |
| Nov 12, 2025 | 66.29 | 66.29 | 65.73 | 65.95 | 61.12 | -0.41% | 11,032 |
| Nov 11, 2025 | 66.42 | 66.42 | 66.05 | 66.22 | 61.37 | -1.51% | 2,167 |
| Nov 10, 2025 | 67.28 | 67.45 | 67.24 | 67.24 | 62.32 | 0.21% | 3,208 |
| Nov 7, 2025 | 67.46 | 67.46 | 66.53 | 67.10 | 62.18 | 0.74% | 2,186 |
| Nov 6, 2025 | 67.12 | 67.12 | 66.60 | 66.60 | 61.72 | -2.69% | 537 |
| Nov 5, 2025 | 67.41 | 68.46 | 67.38 | 68.44 | 63.43 | 3.32% | 6,387 |
| Nov 4, 2025 | 66.57 | 66.57 | 66.20 | 66.24 | 61.39 | -0.78% | 4,535 |
| Nov 3, 2025 | 66.97 | 67.01 | 66.76 | 66.76 | 61.87 | 1.01% | 1,797 |
| Oct 31, 2025 | 65.65 | 66.26 | 65.63 | 66.10 | 61.25 | 1.03% | 803 |
| Oct 30, 2025 | 65.83 | 65.92 | 64.74 | 65.42 | 60.63 | 1.60% | 4,532 |
| Oct 29, 2025 | 62.95 | 64.41 | 62.95 | 64.39 | 59.67 | 3.08% | 31,491 |
| Oct 28, 2025 | 62.81 | 62.81 | 62.18 | 62.46 | 57.89 | -0.84% | 3,104 |
| Oct 27, 2025 | 64.06 | 64.20 | 62.99 | 62.99 | 58.38 | -0.89% | 3,315 |
| Oct 24, 2025 | 63.42 | 64.15 | 63.42 | 63.56 | 58.90 | 0.09% | 9,501 |
| Oct 23, 2025 | 63.17 | 63.75 | 62.93 | 63.50 | 58.85 | 2.05% | 14,096 |
| Oct 22, 2025 | 62.39 | 62.59 | 62.01 | 62.22 | 57.67 | -0.22% | 4,524 |
| Oct 21, 2025 | 62.35 | 62.46 | 62.14 | 62.36 | 57.79 | -1.34% | 8,812 |
| Oct 20, 2025 | 63.49 | 63.70 | 63.21 | 63.21 | 58.58 | -1.37% | 19,634 |
| Oct 17, 2025 | 63.89 | 64.46 | 63.89 | 64.09 | 59.40 | 0.77% | 2,220 |
| Oct 16, 2025 | 65.27 | 65.27 | 63.43 | 63.60 | 58.94 | -2.25% | 7,371 |
| Oct 15, 2025 | 63.96 | 65.20 | 63.82 | 65.06 | 60.30 | 0.83% | 15,543 |
| Oct 14, 2025 | 65.15 | 65.15 | 64.52 | 64.52 | 59.80 | -1.13% | 2,361 |
| Oct 13, 2025 | 65.54 | 66.50 | 64.98 | 65.26 | 60.48 | 0.21% | 3,074 |
| Oct 10, 2025 | 66.64 | 66.64 | 64.90 | 65.12 | 60.35 | -4.53% | 10,827 |