ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
70.16
+1.60 (2.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.35 | 70.32 | 67.24 | 70.16 | 70.16 | 2.33% | 10,727 |
| Dec 4, 2025 | 68.37 | 69.25 | 68.37 | 68.56 | 68.56 | 0.87% | 3,139 |
| Dec 3, 2025 | 68.23 | 68.23 | 67.90 | 67.97 | 67.97 | -0.70% | 651 |
| Dec 2, 2025 | 68.98 | 69.22 | 68.41 | 68.45 | 68.45 | -0.21% | 3,473 |
| Dec 1, 2025 | 68.44 | 68.65 | 68.32 | 68.60 | 68.60 | 3.77% | 2,677 |
| Nov 28, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 1.45% | 215 |
| Nov 26, 2025 | 66.16 | 66.64 | 65.16 | 65.16 | 65.16 | -1.22% | 2,503 |
| Nov 25, 2025 | 65.43 | 65.96 | 65.32 | 65.96 | 65.96 | -0.75% | 1,067 |
| Nov 24, 2025 | 66.36 | 66.46 | 66.36 | 66.46 | 66.46 | -1.64% | 586 |
| Nov 21, 2025 | 67.28 | 67.57 | 67.24 | 67.57 | 67.57 | -0.74% | 860 |
| Nov 20, 2025 | 67.96 | 68.07 | 67.89 | 68.07 | 68.07 | -0.99% | 10,691 |
| Nov 19, 2025 | 68.68 | 68.75 | 68.21 | 68.75 | 68.75 | 0.41% | 2,056 |
| Nov 18, 2025 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 0.29% | 334 |
| Nov 17, 2025 | 68.39 | 68.39 | 68.16 | 68.27 | 68.27 | -0.66% | 1,567 |
| Nov 14, 2025 | 66.70 | 68.75 | 66.70 | 68.72 | 68.72 | 1.85% | 9,381 |
| Nov 13, 2025 | 66.83 | 67.47 | 66.78 | 67.47 | 67.47 | 2.30% | 1,217 |
| Nov 12, 2025 | 66.29 | 66.29 | 65.73 | 65.95 | 65.95 | -0.41% | 11,032 |
| Nov 11, 2025 | 66.42 | 66.42 | 66.05 | 66.22 | 66.22 | -1.51% | 2,167 |
| Nov 10, 2025 | 67.28 | 67.45 | 67.24 | 67.24 | 67.24 | 0.21% | 3,208 |
| Nov 7, 2025 | 67.46 | 67.46 | 66.53 | 67.10 | 67.10 | 0.74% | 2,186 |
| Nov 6, 2025 | 67.12 | 67.12 | 66.60 | 66.60 | 66.60 | -2.69% | 537 |
| Nov 5, 2025 | 67.41 | 68.46 | 67.38 | 68.44 | 68.44 | 3.32% | 6,387 |
| Nov 4, 2025 | 66.57 | 66.57 | 66.20 | 66.24 | 66.24 | -0.78% | 4,535 |
| Nov 3, 2025 | 66.97 | 67.01 | 66.76 | 66.76 | 66.76 | 1.01% | 1,797 |
| Oct 31, 2025 | 65.65 | 66.26 | 65.63 | 66.10 | 66.10 | 1.03% | 803 |
| Oct 30, 2025 | 65.83 | 65.92 | 64.74 | 65.42 | 65.42 | 1.60% | 4,532 |
| Oct 29, 2025 | 62.95 | 64.41 | 62.95 | 64.39 | 64.39 | 3.08% | 31,491 |
| Oct 28, 2025 | 62.81 | 62.81 | 62.18 | 62.46 | 62.46 | -0.84% | 3,104 |
| Oct 27, 2025 | 64.06 | 64.20 | 62.99 | 62.99 | 62.99 | -0.89% | 3,315 |
| Oct 24, 2025 | 63.42 | 64.15 | 63.42 | 63.56 | 63.56 | 0.09% | 9,501 |
| Oct 23, 2025 | 63.17 | 63.75 | 62.93 | 63.50 | 63.50 | 2.05% | 14,096 |
| Oct 22, 2025 | 62.39 | 62.59 | 62.01 | 62.22 | 62.22 | -0.22% | 4,524 |
| Oct 21, 2025 | 62.35 | 62.46 | 62.14 | 62.36 | 62.36 | -1.34% | 8,812 |
| Oct 20, 2025 | 63.49 | 63.70 | 63.21 | 63.21 | 63.21 | -1.37% | 19,634 |
| Oct 17, 2025 | 63.89 | 64.46 | 63.89 | 64.09 | 64.09 | 0.77% | 2,220 |
| Oct 16, 2025 | 65.27 | 65.27 | 63.43 | 63.60 | 63.60 | -2.25% | 7,371 |
| Oct 15, 2025 | 63.96 | 65.20 | 63.82 | 65.06 | 65.06 | 0.83% | 15,543 |
| Oct 14, 2025 | 65.15 | 65.15 | 64.52 | 64.52 | 64.52 | -1.13% | 2,361 |
| Oct 13, 2025 | 65.54 | 66.50 | 64.98 | 65.26 | 65.26 | 0.21% | 3,074 |
| Oct 10, 2025 | 66.64 | 66.64 | 64.90 | 65.12 | 65.12 | -4.53% | 10,827 |
| Oct 9, 2025 | 68.35 | 68.35 | 68.17 | 68.21 | 68.21 | 0.09% | 2,271 |
| Oct 8, 2025 | 67.39 | 68.15 | 67.39 | 68.15 | 68.15 | -0.23% | 2,010 |
| Oct 7, 2025 | 68.73 | 68.73 | 67.78 | 68.31 | 68.31 | -1.50% | 3,280 |
| Oct 6, 2025 | 69.25 | 69.43 | 68.61 | 69.35 | 69.35 | 2.08% | 2,884 |
| Oct 3, 2025 | 67.60 | 67.93 | 67.60 | 67.93 | 67.93 | 0.82% | 833 |
| Oct 2, 2025 | 67.89 | 67.89 | 67.05 | 67.38 | 67.38 | -0.88% | 996 |
| Oct 1, 2025 | 67.43 | 68.15 | 67.02 | 67.98 | 67.98 | -0.69% | 4,603 |
| Sep 30, 2025 | 67.78 | 68.45 | 67.78 | 68.45 | 68.45 | 0.91% | 611 |
| Sep 29, 2025 | 68.05 | 68.05 | 67.54 | 67.84 | 67.83 | -2.42% | 4,394 |
| Sep 26, 2025 | 69.18 | 69.52 | 68.54 | 69.52 | 69.52 | 0.49% | 2,043 |
| Sep 25, 2025 | 69.31 | 70.07 | 69.18 | 69.18 | 69.18 | -0.12% | 1,555 |
| Sep 24, 2025 | 69.01 | 69.58 | 69.01 | 69.26 | 69.26 | 0.56% | 736 |
| Sep 23, 2025 | 69.86 | 69.86 | 68.87 | 68.87 | 68.39 | -1.91% | 2,488 |
| Sep 22, 2025 | 70.04 | 70.45 | 69.93 | 70.21 | 69.72 | 1.11% | 10,568 |
| Sep 19, 2025 | 69.25 | 69.89 | 69.25 | 69.44 | 68.95 | 0.58% | 2,853 |
| Sep 18, 2025 | 68.82 | 69.41 | 68.51 | 69.04 | 68.56 | 3.17% | 11,948 |
| Sep 17, 2025 | 65.56 | 66.92 | 65.56 | 66.92 | 66.45 | 0.76% | 11,451 |
| Sep 16, 2025 | 67.00 | 67.00 | 66.28 | 66.42 | 65.95 | -0.58% | 8,655 |
| Sep 15, 2025 | 66.81 | 66.90 | 66.71 | 66.80 | 66.33 | -0.64% | 1,868 |
| Sep 12, 2025 | 67.45 | 68.15 | 67.23 | 67.23 | 66.76 | 1.20% | 8,050 |
| Sep 11, 2025 | 67.24 | 67.30 | 66.05 | 66.43 | 65.97 | -1.69% | 4,097 |
| Sep 10, 2025 | 68.33 | 68.85 | 66.87 | 67.57 | 67.10 | -1.61% | 16,670 |
| Sep 9, 2025 | 68.94 | 68.98 | 68.26 | 68.68 | 68.20 | 1.57% | 6,719 |
| Sep 8, 2025 | 68.94 | 69.09 | 67.62 | 67.62 | 67.14 | -4.03% | 6,159 |
| Sep 5, 2025 | 71.22 | 71.22 | 70.35 | 70.46 | 69.97 | -4.46% | 8,793 |
| Sep 4, 2025 | 74.39 | 75.03 | 73.75 | 73.75 | 73.23 | -1.90% | 1,794 |
| Sep 3, 2025 | 77.40 | 77.40 | 74.90 | 75.18 | 74.65 | -3.42% | 13,462 |
| Sep 2, 2025 | 77.50 | 78.10 | 77.46 | 77.85 | 77.30 | 2.34% | 8,883 |
| Aug 29, 2025 | 75.62 | 76.07 | 75.59 | 76.07 | 75.54 | 2.04% | 4,346 |
| Aug 28, 2025 | 75.69 | 75.73 | 74.55 | 74.55 | 74.03 | -1.88% | 836 |
| Aug 27, 2025 | 77.29 | 77.50 | 75.97 | 75.98 | 75.45 | 0.37% | 3,458 |
| Aug 26, 2025 | 75.72 | 75.76 | 75.70 | 75.70 | 75.17 | 0.54% | 2,513 |
| Aug 25, 2025 | 75.47 | 75.47 | 75.26 | 75.29 | 74.76 | 0.54% | 1,472 |
| Aug 22, 2025 | 75.35 | 75.39 | 74.20 | 74.88 | 74.36 | -1.98% | 6,579 |
| Aug 21, 2025 | 75.96 | 77.06 | 75.96 | 76.40 | 75.86 | 1.52% | 4,189 |
| Aug 20, 2025 | 75.85 | 75.85 | 75.25 | 75.25 | 74.72 | -0.51% | 760 |
| Aug 19, 2025 | 75.94 | 76.01 | 75.53 | 75.64 | 75.11 | -1.82% | 1,357 |
| Aug 18, 2025 | 76.13 | 77.10 | 76.13 | 77.04 | 76.50 | 0.98% | 2,539 |
| Aug 15, 2025 | 75.75 | 76.71 | 75.30 | 76.29 | 75.75 | 2.07% | 13,448 |
| Aug 14, 2025 | 73.34 | 74.88 | 73.34 | 74.74 | 74.22 | 2.38% | 2,328 |
| Aug 13, 2025 | 73.03 | 73.03 | 72.95 | 73.01 | 72.49 | -2.52% | 729 |
| Aug 12, 2025 | 74.90 | 75.64 | 74.88 | 74.89 | 74.37 | 1.52% | 3,160 |
| Aug 11, 2025 | 73.26 | 73.77 | 73.26 | 73.77 | 73.25 | -0.22% | 22,777 |
| Aug 8, 2025 | 73.69 | 74.17 | 73.69 | 73.93 | 73.41 | 1.46% | 3,516 |
| Aug 7, 2025 | 71.79 | 73.06 | 71.58 | 72.86 | 72.35 | 0.54% | 2,210 |
| Aug 6, 2025 | 72.31 | 72.81 | 72.16 | 72.47 | 71.96 | 1.73% | 2,125 |
| Aug 5, 2025 | 71.30 | 71.67 | 71.16 | 71.24 | 70.74 | -1.08% | 3,704 |
| Aug 4, 2025 | 72.08 | 72.71 | 71.87 | 72.02 | 71.51 | -0.62% | 3,313 |
| Aug 1, 2025 | 73.26 | 73.26 | 72.32 | 72.47 | 71.96 | -3.91% | 9,724 |
| Jul 31, 2025 | 75.01 | 75.60 | 74.46 | 75.42 | 74.89 | -0.48% | 9,291 |
| Jul 30, 2025 | 76.00 | 76.23 | 75.50 | 75.78 | 75.25 | 1.74% | 5,941 |
| Jul 29, 2025 | 77.47 | 77.47 | 74.48 | 74.49 | 73.96 | -4.87% | 4,311 |
| Jul 28, 2025 | 78.05 | 78.40 | 77.60 | 78.30 | 77.75 | 1.72% | 5,309 |
| Jul 25, 2025 | 78.67 | 78.67 | 76.98 | 76.98 | 76.44 | -1.64% | 5,260 |
| Jul 24, 2025 | 79.33 | 79.33 | 77.64 | 78.26 | 77.71 | 0.23% | 2,935 |
| Jul 23, 2025 | 77.80 | 78.43 | 77.62 | 78.08 | 77.53 | 2.10% | 3,320 |
| Jul 22, 2025 | 76.74 | 76.74 | 75.97 | 76.47 | 75.93 | -1.75% | 6,139 |
| Jul 21, 2025 | 77.67 | 78.04 | 76.70 | 77.83 | 77.28 | -2.72% | 4,300 |
| Jul 18, 2025 | 79.70 | 80.02 | 79.50 | 80.01 | 79.45 | -0.15% | 5,972 |
| Jul 17, 2025 | 80.05 | 80.38 | 79.40 | 80.13 | 79.57 | -0.42% | 5,271 |