ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
64.25
+0.05 (0.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed
TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 65.00 | 65.00 | 64.22 | 64.25 | 64.25 | 0.08% | 5,153 |
| Jun 25, 2026 | 64.12 | 64.49 | 64.11 | 64.20 | 64.20 | 0.36% | 3,493 |
| Jun 24, 2026 | 64.01 | 64.40 | 63.92 | 63.97 | 63.97 | -3.96% | 3,569 |
| Jun 23, 2026 | 67.24 | 67.24 | 67.01 | 67.01 | 66.61 | -0.36% | 807 |
| Jun 22, 2026 | 67.21 | 67.54 | 67.21 | 67.25 | 66.85 | 1.82% | 9,401 |
| Jun 18, 2026 | 64.85 | 66.24 | 64.85 | 66.05 | 65.65 | -1.23% | 11,042 |
| Jun 17, 2026 | 66.79 | 67.45 | 66.63 | 66.87 | 66.47 | -0.14% | 4,877 |
| Jun 16, 2026 | 67.65 | 67.79 | 66.77 | 66.97 | 66.57 | -1.87% | 4,177 |
| Jun 15, 2026 | 67.70 | 68.28 | 67.28 | 68.25 | 67.84 | 0.01% | 1,218 |
| Jun 12, 2026 | 68.21 | 68.75 | 68.16 | 68.24 | 67.83 | 0.91% | 3,018 |
| Jun 11, 2026 | 69.44 | 69.44 | 67.53 | 67.62 | 67.22 | -3.71% | 4,057 |
| Jun 10, 2026 | 69.57 | 70.50 | 69.49 | 70.23 | 69.81 | 0.94% | 3,648 |
| Jun 9, 2026 | 69.99 | 70.44 | 69.54 | 69.57 | 69.16 | -1.59% | 5,150 |
| Jun 8, 2026 | 69.39 | 70.75 | 69.39 | 70.70 | 70.28 | 1.79% | 7,213 |
| Jun 5, 2026 | 70.09 | 70.09 | 69.18 | 69.46 | 69.05 | 1.15% | 4,623 |
| Jun 4, 2026 | 68.41 | 68.76 | 68.41 | 68.67 | 68.26 | -0.49% | 3,424 |
| Jun 3, 2026 | 69.21 | 69.65 | 68.99 | 69.01 | 68.60 | 1.04% | 4,359 |
| Jun 2, 2026 | 67.98 | 68.36 | 67.80 | 68.30 | 67.89 | -0.75% | 6,210 |
| Jun 1, 2026 | 70.00 | 70.18 | 68.76 | 68.81 | 68.40 | -0.56% | 4,256 |
| May 29, 2026 | 68.81 | 69.20 | 68.52 | 69.20 | 68.78 | 0.50% | 4,168 |
| May 28, 2026 | 69.71 | 69.71 | 68.67 | 68.85 | 68.44 | -1.45% | 7,127 |
| May 27, 2026 | 69.66 | 69.91 | 69.57 | 69.86 | 69.44 | -0.90% | 3,774 |
| May 26, 2026 | 69.62 | 70.60 | 69.62 | 70.49 | 70.07 | -1.21% | 12,019 |
| May 22, 2026 | 71.46 | 72.42 | 71.36 | 71.36 | 70.93 | -1.79% | 7,843 |
| May 21, 2026 | 73.95 | 74.53 | 72.55 | 72.66 | 72.23 | -0.71% | 29,678 |
| May 20, 2026 | 75.38 | 75.39 | 73.02 | 73.18 | 72.75 | -3.28% | 7,558 |
| May 19, 2026 | 75.65 | 76.00 | 75.17 | 75.67 | 75.21 | 1.92% | 9,213 |
| May 18, 2026 | 73.80 | 74.65 | 73.25 | 74.24 | 73.80 | 0.50% | 8,510 |
| May 15, 2026 | 73.19 | 74.00 | 73.19 | 73.87 | 73.43 | 5.16% | 12,334 |
| May 14, 2026 | 69.64 | 70.63 | 69.64 | 70.25 | 69.83 | -0.94% | 7,769 |
| May 13, 2026 | 70.65 | 71.12 | 70.42 | 70.92 | 70.50 | 0.76% | 5,024 |
| May 12, 2026 | 70.19 | 70.46 | 70.10 | 70.39 | 69.97 | 1.97% | 7,613 |
| May 11, 2026 | 68.05 | 69.02 | 68.05 | 69.02 | 68.61 | 1.85% | 1,661 |
| May 8, 2026 | 67.84 | 67.90 | 67.62 | 67.77 | 67.37 | -1.43% | 4,345 |
| May 7, 2026 | 67.52 | 68.76 | 67.52 | 68.76 | 68.35 | 1.71% | 2,098 |
| May 6, 2026 | 67.71 | 67.99 | 67.44 | 67.60 | 67.20 | -2.39% | 6,288 |
| May 5, 2026 | 69.88 | 69.91 | 69.25 | 69.25 | 68.84 | -1.42% | 3,896 |
| May 4, 2026 | 69.67 | 70.75 | 69.67 | 70.25 | 69.83 | 1.99% | 10,481 |
| May 1, 2026 | 69.14 | 69.14 | 67.94 | 68.88 | 68.47 | -1.17% | 4,259 |
| Apr 30, 2026 | 69.00 | 69.69 | 69.00 | 69.69 | 69.27 | 0.52% | 809 |
| Apr 29, 2026 | 69.01 | 69.33 | 68.98 | 69.33 | 68.91 | 2.32% | 2,381 |
| Apr 28, 2026 | 68.43 | 68.43 | 67.76 | 67.76 | 67.35 | -0.03% | 7,331 |
| Apr 27, 2026 | 67.03 | 67.77 | 67.03 | 67.77 | 67.37 | 1.32% | 3,904 |
| Apr 24, 2026 | 67.79 | 67.79 | 66.82 | 66.89 | 66.49 | -0.13% | 1,546 |
| Apr 23, 2026 | 66.40 | 67.00 | 66.21 | 66.98 | 66.58 | 0.48% | 992 |
| Apr 22, 2026 | 65.99 | 66.71 | 65.82 | 66.66 | 66.26 | -0.44% | 2,516 |
| Apr 21, 2026 | 65.92 | 66.95 | 65.92 | 66.95 | 66.55 | 1.54% | 1,954 |
| Apr 20, 2026 | 65.88 | 66.52 | 65.85 | 65.94 | 65.54 | -0.01% | 2,066 |
| Apr 17, 2026 | 66.03 | 66.19 | 65.61 | 65.94 | 65.55 | -2.31% | 1,499 |
| Apr 16, 2026 | 66.23 | 67.72 | 66.23 | 67.50 | 67.09 | 1.73% | 1,594 |
| Apr 15, 2026 | 65.80 | 66.47 | 65.80 | 66.35 | 65.95 | 1.31% | 4,087 |
| Apr 14, 2026 | 66.57 | 66.65 | 65.47 | 65.49 | 65.10 | -1.40% | 3,724 |
| Apr 13, 2026 | 67.24 | 67.49 | 66.42 | 66.42 | 66.02 | -1.04% | 3,527 |
| Apr 10, 2026 | 66.92 | 67.49 | 66.92 | 67.12 | 66.72 | 0.93% | 2,496 |
| Apr 9, 2026 | 66.60 | 67.06 | 66.05 | 66.50 | 66.10 | 0.75% | 9,093 |
| Apr 8, 2026 | 64.97 | 66.26 | 64.97 | 66.00 | 65.61 | -1.10% | 7,639 |
| Apr 7, 2026 | 66.86 | 67.85 | 66.74 | 66.74 | 66.34 | 0.36% | 3,703 |
| Apr 6, 2026 | 67.05 | 67.05 | 66.22 | 66.50 | 66.10 | 0.21% | 3,761 |
| Apr 2, 2026 | 67.74 | 67.84 | 66.19 | 66.36 | 65.96 | -1.42% | 14,311 |
| Apr 1, 2026 | 67.38 | 67.38 | 66.59 | 67.32 | 66.91 | -0.01% | 21,641 |
| Mar 31, 2026 | 66.75 | 67.33 | 66.23 | 67.32 | 66.92 | 0.49% | 5,739 |
| Mar 30, 2026 | 67.29 | 67.69 | 66.72 | 66.99 | 66.59 | -3.90% | 8,772 |
| Mar 27, 2026 | 70.00 | 70.00 | 69.04 | 69.71 | 69.30 | 1.88% | 3,192 |
| Mar 26, 2026 | 67.98 | 68.50 | 67.53 | 68.43 | 68.02 | 2.30% | 3,199 |
| Mar 25, 2026 | 67.07 | 67.48 | 66.84 | 66.89 | 66.49 | -2.27% | 15,299 |
| Mar 24, 2026 | 69.82 | 70.00 | 68.77 | 68.77 | 68.03 | 1.18% | 4,612 |
| Mar 23, 2026 | 68.12 | 69.14 | 67.38 | 67.97 | 67.24 | -2.10% | 11,704 |
| Mar 20, 2026 | 67.26 | 69.75 | 67.26 | 69.43 | 68.68 | 5.77% | 22,160 |
| Mar 19, 2026 | 66.65 | 66.86 | 65.29 | 65.64 | 64.93 | -1.84% | 18,380 |
| Mar 18, 2026 | 66.46 | 66.94 | 66.20 | 66.87 | 66.15 | 1.73% | 9,345 |
| Mar 17, 2026 | 65.91 | 66.00 | 65.60 | 65.73 | 65.03 | -0.98% | 7,605 |
| Mar 16, 2026 | 66.36 | 66.69 | 66.00 | 66.38 | 65.67 | -2.12% | 7,984 |
| Mar 13, 2026 | 66.78 | 67.95 | 66.68 | 67.82 | 67.09 | 1.64% | 4,857 |
| Mar 12, 2026 | 66.99 | 66.99 | 66.45 | 66.73 | 66.01 | 0.86% | 5,792 |
| Mar 11, 2026 | 65.75 | 66.25 | 65.75 | 66.16 | 65.45 | 3.60% | 5,233 |
| Mar 10, 2026 | 62.80 | 63.86 | 62.80 | 63.86 | 63.18 | 3.14% | 1,053 |
| Mar 9, 2026 | 63.87 | 64.07 | 61.84 | 61.92 | 61.25 | -2.58% | 5,137 |
| Mar 6, 2026 | 64.44 | 64.44 | 62.56 | 63.56 | 62.88 | 1.15% | 5,878 |
| Mar 5, 2026 | 63.13 | 63.29 | 62.56 | 62.84 | 62.16 | 1.38% | 14,416 |
| Mar 4, 2026 | 61.72 | 62.03 | 61.52 | 61.98 | 61.31 | 1.09% | 4,783 |
| Mar 3, 2026 | 62.36 | 62.37 | 61.22 | 61.31 | 60.65 | 0.28% | 17,270 |
| Mar 2, 2026 | 60.35 | 61.43 | 60.35 | 61.14 | 60.48 | 3.17% | 36,234 |
| Feb 27, 2026 | 59.48 | 59.63 | 59.23 | 59.26 | 58.62 | -1.53% | 5,862 |
| Feb 26, 2026 | 60.57 | 60.64 | 60.11 | 60.18 | 59.53 | -1.52% | 4,594 |
| Feb 25, 2026 | 61.42 | 61.42 | 60.76 | 61.11 | 60.45 | 0.14% | 4,970 |
| Feb 24, 2026 | 61.10 | 61.18 | 60.79 | 61.02 | 60.37 | -0.39% | 2,701 |
| Feb 23, 2026 | 61.74 | 61.74 | 60.89 | 61.26 | 60.60 | -1.00% | 10,141 |
| Feb 20, 2026 | 61.34 | 62.80 | 61.34 | 61.88 | 61.21 | 1.04% | 10,898 |
| Feb 19, 2026 | 61.99 | 62.04 | 61.24 | 61.24 | 60.58 | -0.84% | 4,755 |
| Feb 18, 2026 | 61.35 | 62.33 | 61.14 | 61.76 | 61.10 | 1.30% | 4,273 |
| Feb 17, 2026 | 60.80 | 61.08 | 60.56 | 60.97 | 60.32 | -0.49% | 12,509 |
| Feb 13, 2026 | 61.37 | 61.51 | 61.17 | 61.27 | 60.62 | -1.24% | 10,074 |
| Feb 12, 2026 | 63.53 | 63.53 | 61.98 | 62.04 | 61.37 | -4.20% | 8,767 |
| Feb 11, 2026 | 64.65 | 64.91 | 63.89 | 64.76 | 64.06 | 1.77% | 6,095 |
| Feb 10, 2026 | 64.25 | 64.25 | 63.63 | 63.63 | 62.95 | -3.56% | 11,282 |
| Feb 9, 2026 | 66.65 | 67.03 | 65.86 | 65.98 | 65.27 | -0.07% | 3,581 |
| Feb 6, 2026 | 65.96 | 66.38 | 65.96 | 66.02 | 65.31 | 0.10% | 2,562 |
| Feb 5, 2026 | 66.46 | 66.46 | 65.96 | 65.96 | 65.25 | -3.13% | 3,715 |
| Feb 4, 2026 | 67.98 | 68.15 | 67.83 | 68.09 | 67.36 | 0.77% | 3,747 |
| Feb 3, 2026 | 68.27 | 68.27 | 67.56 | 67.57 | 66.84 | -0.61% | 4,904 |