ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEARCA: TTT · Real-Time Price · USD
67.75
-0.02 (-0.03%)
At close: Apr 28, 2026, 4:00 PM EDT
67.83
+0.08 (0.11%)
After-hours: Apr 28, 2026, 4:29 PM EDT
TTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 67.03 | 67.77 | 67.03 | 67.77 | 67.77 | 1.32% | 3,904 |
| Apr 24, 2026 | 67.79 | 67.79 | 66.82 | 66.89 | 66.89 | -0.13% | 1,546 |
| Apr 23, 2026 | 66.40 | 67.00 | 66.21 | 66.98 | 66.98 | 0.48% | 992 |
| Apr 22, 2026 | 65.99 | 66.71 | 65.82 | 66.66 | 66.66 | -0.44% | 2,516 |
| Apr 21, 2026 | 65.92 | 66.95 | 65.92 | 66.95 | 66.95 | 1.54% | 1,954 |
| Apr 20, 2026 | 65.88 | 66.52 | 65.85 | 65.94 | 65.94 | -0.01% | 2,066 |
| Apr 17, 2026 | 66.03 | 66.19 | 65.61 | 65.94 | 65.94 | -2.31% | 1,499 |
| Apr 16, 2026 | 66.23 | 67.72 | 66.23 | 67.50 | 67.50 | 1.73% | 1,594 |
| Apr 15, 2026 | 65.80 | 66.47 | 65.80 | 66.35 | 66.35 | 1.31% | 4,087 |
| Apr 14, 2026 | 66.57 | 66.65 | 65.47 | 65.49 | 65.49 | -1.40% | 3,724 |
| Apr 13, 2026 | 67.24 | 67.49 | 66.42 | 66.42 | 66.42 | -1.04% | 3,527 |
| Apr 10, 2026 | 66.92 | 67.49 | 66.92 | 67.12 | 67.12 | 0.93% | 2,496 |
| Apr 9, 2026 | 66.60 | 67.06 | 66.05 | 66.50 | 66.50 | 0.75% | 9,093 |
| Apr 8, 2026 | 64.97 | 66.26 | 64.97 | 66.00 | 66.00 | -1.10% | 7,250 |
| Apr 7, 2026 | 66.86 | 67.85 | 66.74 | 66.74 | 66.74 | 0.36% | 3,703 |
| Apr 6, 2026 | 67.05 | 67.05 | 66.22 | 66.50 | 66.50 | 0.21% | 3,761 |
| Apr 2, 2026 | 67.74 | 67.84 | 66.19 | 66.36 | 66.36 | -1.42% | 14,011 |
| Apr 1, 2026 | 67.38 | 67.38 | 66.59 | 67.32 | 67.32 | -0.01% | 21,560 |
| Mar 31, 2026 | 66.75 | 67.33 | 66.23 | 67.32 | 67.32 | 0.49% | 5,739 |
| Mar 30, 2026 | 67.29 | 67.69 | 66.72 | 66.99 | 66.99 | -3.90% | 8,772 |
| Mar 27, 2026 | 70.00 | 70.00 | 69.04 | 69.71 | 69.71 | 1.88% | 2,865 |
| Mar 26, 2026 | 67.98 | 68.50 | 67.53 | 68.43 | 68.43 | 2.30% | 2,745 |
| Mar 25, 2026 | 67.07 | 67.48 | 66.84 | 66.89 | 66.89 | -2.74% | 15,299 |
| Mar 24, 2026 | 69.82 | 70.00 | 68.77 | 68.77 | 68.44 | 1.18% | 4,612 |
| Mar 23, 2026 | 68.12 | 69.14 | 67.38 | 67.97 | 67.64 | -2.10% | 11,704 |
| Mar 20, 2026 | 67.26 | 69.75 | 67.26 | 69.43 | 69.10 | 5.77% | 22,160 |
| Mar 19, 2026 | 66.65 | 66.86 | 65.29 | 65.64 | 65.32 | -1.84% | 18,380 |
| Mar 18, 2026 | 66.46 | 66.94 | 66.20 | 66.87 | 66.55 | 1.73% | 9,345 |
| Mar 17, 2026 | 65.91 | 66.00 | 65.60 | 65.73 | 65.42 | -0.98% | 7,605 |
| Mar 16, 2026 | 66.36 | 66.69 | 66.00 | 66.38 | 66.06 | -2.12% | 7,984 |
| Mar 13, 2026 | 66.78 | 67.95 | 66.68 | 67.82 | 67.50 | 1.64% | 4,857 |
| Mar 12, 2026 | 66.99 | 66.99 | 66.45 | 66.73 | 66.41 | 0.86% | 5,792 |
| Mar 11, 2026 | 65.75 | 66.25 | 65.75 | 66.16 | 65.84 | 3.60% | 5,233 |
| Mar 10, 2026 | 62.80 | 63.86 | 62.80 | 63.86 | 63.55 | 3.14% | 1,053 |
| Mar 9, 2026 | 63.87 | 64.07 | 61.84 | 61.92 | 61.62 | -2.58% | 5,137 |
| Mar 6, 2026 | 64.44 | 64.44 | 62.56 | 63.56 | 63.26 | 1.15% | 5,878 |
| Mar 5, 2026 | 63.13 | 63.29 | 62.56 | 62.84 | 62.53 | 1.38% | 14,416 |
| Mar 4, 2026 | 61.72 | 62.03 | 61.52 | 61.98 | 61.68 | 1.09% | 4,783 |
| Mar 3, 2026 | 62.36 | 62.37 | 61.22 | 61.31 | 61.02 | 0.28% | 17,270 |
| Mar 2, 2026 | 60.35 | 61.43 | 60.35 | 61.14 | 60.85 | 3.17% | 36,234 |
| Feb 27, 2026 | 59.48 | 59.63 | 59.23 | 59.26 | 58.98 | -1.53% | 5,862 |
| Feb 26, 2026 | 60.57 | 60.64 | 60.11 | 60.18 | 59.89 | -1.52% | 4,594 |
| Feb 25, 2026 | 61.42 | 61.42 | 60.76 | 61.11 | 60.82 | 0.14% | 4,970 |
| Feb 24, 2026 | 61.10 | 61.18 | 60.79 | 61.02 | 60.73 | -0.39% | 2,701 |
| Feb 23, 2026 | 61.74 | 61.74 | 60.89 | 61.26 | 60.97 | -1.00% | 10,141 |
| Feb 20, 2026 | 61.34 | 62.80 | 61.34 | 61.88 | 61.58 | 1.04% | 10,898 |
| Feb 19, 2026 | 61.99 | 62.04 | 61.24 | 61.24 | 60.95 | -0.84% | 4,755 |
| Feb 18, 2026 | 61.35 | 62.33 | 61.14 | 61.76 | 61.46 | 1.30% | 4,273 |
| Feb 17, 2026 | 60.80 | 61.08 | 60.56 | 60.97 | 60.68 | -0.49% | 12,509 |
| Feb 13, 2026 | 61.37 | 61.51 | 61.17 | 61.27 | 60.98 | -1.24% | 10,074 |
| Feb 12, 2026 | 63.53 | 63.53 | 61.98 | 62.04 | 61.74 | -4.20% | 8,767 |
| Feb 11, 2026 | 64.65 | 64.91 | 63.89 | 64.76 | 64.45 | 1.77% | 6,095 |
| Feb 10, 2026 | 64.25 | 64.25 | 63.63 | 63.63 | 63.33 | -3.56% | 11,282 |
| Feb 9, 2026 | 66.65 | 67.03 | 65.86 | 65.98 | 65.66 | -0.07% | 3,581 |
| Feb 6, 2026 | 65.96 | 66.38 | 65.96 | 66.02 | 65.71 | 0.10% | 2,562 |
| Feb 5, 2026 | 66.46 | 66.46 | 65.96 | 65.96 | 65.64 | -3.13% | 3,715 |
| Feb 4, 2026 | 67.98 | 68.15 | 67.83 | 68.09 | 67.77 | 0.77% | 3,747 |
| Feb 3, 2026 | 68.27 | 68.27 | 67.56 | 67.57 | 67.25 | -0.61% | 4,904 |
| Feb 2, 2026 | 67.04 | 67.99 | 67.04 | 67.99 | 67.66 | 0.52% | 2,366 |
| Jan 30, 2026 | 66.84 | 67.63 | 66.52 | 67.63 | 67.31 | 2.04% | 17,502 |
| Jan 29, 2026 | 67.32 | 67.47 | 66.28 | 66.28 | 65.96 | -0.20% | 6,377 |
| Jan 28, 2026 | 66.54 | 66.83 | 66.42 | 66.42 | 66.10 | 0.63% | 2,758 |
| Jan 27, 2026 | 65.13 | 66.00 | 65.00 | 66.00 | 65.68 | 1.96% | 48,168 |
| Jan 26, 2026 | 64.53 | 64.99 | 64.30 | 64.73 | 64.42 | -1.20% | 36,560 |
| Jan 23, 2026 | 65.82 | 65.94 | 65.40 | 65.52 | 65.20 | -0.61% | 33,787 |
| Jan 22, 2026 | 66.99 | 67.09 | 65.92 | 65.92 | 65.60 | -1.35% | 1,885 |
| Jan 21, 2026 | 68.05 | 68.28 | 66.60 | 66.83 | 66.51 | -2.27% | 6,214 |
| Jan 20, 2026 | 68.56 | 68.61 | 67.73 | 68.38 | 68.05 | 4.09% | 23,198 |
| Jan 16, 2026 | 65.07 | 65.79 | 64.75 | 65.69 | 65.37 | 1.86% | 2,982 |
| Jan 15, 2026 | 63.87 | 64.49 | 63.84 | 64.49 | 64.18 | -0.05% | 2,878 |
| Jan 14, 2026 | 65.39 | 65.39 | 64.40 | 64.52 | 64.21 | -1.75% | 8,177 |
| Jan 13, 2026 | 65.48 | 66.14 | 65.46 | 65.67 | 65.35 | -0.53% | 16,640 |
| Jan 12, 2026 | 66.46 | 66.48 | 65.64 | 66.02 | 65.70 | 0.95% | 11,223 |
| Jan 9, 2026 | 66.81 | 66.81 | 65.14 | 65.40 | 65.09 | -1.88% | 16,033 |
| Jan 8, 2026 | 66.84 | 66.84 | 66.31 | 66.65 | 66.33 | 1.72% | 14,378 |
| Jan 7, 2026 | 65.44 | 65.66 | 65.20 | 65.52 | 65.21 | -1.71% | 15,198 |
| Jan 6, 2026 | 66.99 | 67.34 | 66.66 | 66.66 | 66.34 | 0.37% | 3,063 |
| Jan 5, 2026 | 66.89 | 66.89 | 66.41 | 66.41 | 66.09 | -0.51% | 3,417 |
| Jan 2, 2026 | 66.27 | 66.88 | 66.25 | 66.75 | 66.43 | -0.28% | 16,499 |
| Dec 31, 2025 | 65.75 | 66.94 | 65.46 | 66.94 | 66.62 | 2.95% | 5,663 |
| Dec 30, 2025 | 65.73 | 65.73 | 65.02 | 65.02 | 64.71 | 0.19% | 5,129 |
| Dec 29, 2025 | 65.15 | 65.15 | 64.90 | 64.90 | 64.59 | -0.98% | 871 |
| Dec 26, 2025 | 64.73 | 65.83 | 64.69 | 65.54 | 65.23 | 1.15% | 6,672 |
| Dec 24, 2025 | 65.39 | 65.78 | 64.74 | 64.80 | 64.48 | -8.92% | 4,880 |
| Dec 23, 2025 | 72.27 | 72.33 | 70.97 | 71.14 | 65.61 | -0.53% | 32,789 |
| Dec 22, 2025 | 71.44 | 71.69 | 71.36 | 71.52 | 65.96 | 0.40% | 17,556 |
| Dec 19, 2025 | 70.94 | 71.32 | 70.85 | 71.23 | 65.70 | 1.50% | 6,390 |
| Dec 18, 2025 | 70.41 | 70.41 | 70.17 | 70.18 | 64.73 | -1.38% | 6,044 |
| Dec 17, 2025 | 71.58 | 71.58 | 71.09 | 71.16 | 65.63 | 0.38% | 2,435 |
| Dec 16, 2025 | 72.59 | 72.65 | 70.89 | 70.89 | 65.39 | -1.58% | 2,508 |
| Dec 15, 2025 | 71.37 | 72.13 | 71.02 | 72.03 | 66.44 | -0.25% | 4,686 |
| Dec 12, 2025 | 72.05 | 72.35 | 72.05 | 72.21 | 66.60 | 2.92% | 3,421 |
| Dec 11, 2025 | 68.81 | 70.16 | 68.81 | 70.16 | 64.71 | 0.31% | 1,472 |
| Dec 10, 2025 | 70.23 | 70.76 | 69.70 | 69.95 | 64.51 | -0.89% | 13,804 |
| Dec 9, 2025 | 69.81 | 70.68 | 69.81 | 70.57 | 65.09 | -0.25% | 4,213 |
| Dec 8, 2025 | 70.15 | 71.36 | 70.15 | 70.75 | 65.25 | 0.84% | 7,083 |
| Dec 5, 2025 | 69.35 | 70.32 | 67.24 | 70.16 | 64.71 | 2.33% | 10,727 |
| Dec 4, 2025 | 68.37 | 69.25 | 68.37 | 68.56 | 63.23 | 0.87% | 3,139 |
| Dec 3, 2025 | 68.23 | 68.23 | 67.90 | 67.97 | 62.69 | -0.70% | 651 |
| Dec 2, 2025 | 68.98 | 69.22 | 68.41 | 68.45 | 63.13 | -0.21% | 3,473 |