Skip to main content

Short 20+ Year Treasury -1X ETF (NY: TBF )

23.30 -0.09 (-0.38%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.05 17.08 16.95 16.97 872,595 +0.00(+0.00%)
Aug 29, 2019 16.98 17.09 16.96 16.97 814,455 +0.05(+0.27%)
Aug 28, 2019 16.80 16.93 16.78 16.92 902,931 -0.01(-0.05%)
Aug 27, 2019 17.05 17.06 16.92 16.93 783,545 -0.26(-1.51%)
Aug 26, 2019 17.12 17.20 17.09 17.19 430,979 +0.06(+0.38%)
Aug 23, 2019 17.41 17.42 17.08 17.12 1,705,739 -0.28(-1.60%)
Aug 22, 2019 17.36 17.42 17.28 17.40 1,285,150 +0.11(+0.64%)
Aug 21, 2019 17.27 17.31 17.14 17.29 787,591 +0.11(+0.65%)
Aug 20, 2019 17.19 17.25 17.16 17.18 323,771 -0.16(-0.91%)
Aug 19, 2019 17.39 17.41 17.28 17.34 1,073,322 +0.23(+1.35%)
Aug 16, 2019 17.11 17.25 17.07 17.11 1,466,432 +0.14(+0.82%)
Aug 15, 2019 17.12 17.16 16.81 16.97 2,003,163 -0.19(-1.13%)
Aug 14, 2019 17.21 17.26 17.14 17.16 1,426,140 -0.39(-2.21%)
Aug 13, 2019 17.38 17.60 17.37 17.55 2,615,189 +0.07(+0.42%)
Aug 12, 2019 17.63 17.67 17.43 17.48 519,103 -0.37(-2.07%)
Aug 09, 2019 17.77 17.87 17.65 17.85 1,521,881 +0.03(+0.16%)
Aug 08, 2019 17.96 18.13 17.80 17.82 2,484,835 -0.03(-0.16%)
Aug 07, 2019 17.55 17.87 17.46 17.85 2,095,692 -0.01(-0.05%)
Aug 06, 2019 18.09 18.10 17.86 17.86 597,110 -0.13(-0.72%)
Aug 05, 2019 18.09 18.15 17.99 17.99 738,489 -0.32(-1.77%)
Aug 02, 2019 18.42 18.46 18.31 18.31 1,020,676 -0.17(-0.90%)
Aug 01, 2019 18.73 18.75 18.46 18.48 1,759,719 -0.37(-1.96%)
Jul 31, 2019 19.02 19.02 18.79 18.85 367,818 -0.16(-0.83%)
Jul 30, 2019 18.98 19.06 18.97 19.00 235,138 -0.04(-0.19%)
Jul 29, 2019 18.99 19.05 18.98 19.04 182,037 -0.01(-0.05%)
Jul 26, 2019 19.01 19.07 19.01 19.05 145,702 -0.03(-0.15%)
Jul 25, 2019 19.09 19.18 19.07 19.08 824,588 +0.07(+0.39%)
Jul 24, 2019 19.02 19.05 18.98 19.00 364,424 -0.07(-0.39%)
Jul 23, 2019 19.03 19.11 19.00 19.08 575,623 +0.10(+0.54%)
Jul 22, 2019 18.89 19.00 18.89 18.98 164,874 -0.03(-0.15%)
Jul 19, 2019 19.01 19.03 18.98 19.00 92,307 +0.05(+0.24%)
Jul 18, 2019 19.03 19.07 18.92 18.96 297,213 +0.00(+0.00%)
Jul 17, 2019 19.10 19.10 18.95 18.96 211,368 -0.21(-1.11%)
Jul 16, 2019 19.23 19.24 19.16 19.17 174,258 +0.06(+0.34%)
Jul 15, 2019 19.18 19.18 19.09 19.10 263,534 -0.10(-0.53%)
Jul 12, 2019 19.25 19.28 19.18 19.21 232,065 -0.02(-0.10%)
Jul 11, 2019 19.06 19.27 19.04 19.23 614,834 +0.25(+1.32%)
Jul 10, 2019 18.89 19.02 18.89 18.98 145,390 +0.11(+0.59%)
Jul 09, 2019 18.85 18.93 18.85 18.86 132,280 +0.01(+0.05%)
Jul 08, 2019 18.80 18.86 18.77 18.86 317,592 -0.03(-0.15%)
Jul 05, 2019 18.87 18.99 18.87 18.88 494,935 +0.24(+1.29%)
Jul 03, 2019 18.73 18.73 18.62 18.64 222,121 -0.11(-0.59%)
Jul 02, 2019 18.86 18.87 18.75 18.75 95,386 -0.16(-0.83%)
Jul 01, 2019 18.86 19.00 18.84 18.91 212,745 +0.05(+0.25%)
Jun 28, 2019 18.89 18.91 18.82 18.86 176,832 +0.00(+0.00%)
Jun 27, 2019 18.93 18.97 18.83 18.86 168,956 -0.11(-0.59%)
Jun 26, 2019 18.86 18.99 18.86 18.98 299,420 +0.13(+0.69%)
Jun 25, 2019 18.86 18.86 18.81 18.85 481,316 -0.07(-0.37%)
Jun 24, 2019 18.95 18.96 18.90 18.92 190,666 -0.14(-0.72%)
Jun 21, 2019 18.90 19.07 18.90 19.05 572,920 +0.22(+1.17%)
Jun 20, 2019 18.83 18.88 18.76 18.83 736,307 -0.06(-0.29%)
Jun 19, 2019 18.98 19.02 18.86 18.89 605,338 -0.03(-0.15%)
Jun 18, 2019 18.85 18.96 18.83 18.92 655,917 -0.10(-0.53%)
Jun 17, 2019 19.05 19.09 19.00 19.02 92,705 -0.03(-0.14%)
Jun 14, 2019 19.09 19.09 19.00 19.04 184,494 -0.04(-0.19%)
Jun 13, 2019 19.13 19.13 19.06 19.08 197,847 -0.07(-0.38%)
Jun 12, 2019 19.18 19.20 19.14 19.15 718,130 +0.01(+0.05%)
Jun 11, 2019 19.17 19.19 19.13 19.15 400,896 -0.03(-0.14%)
Jun 10, 2019 19.15 19.19 19.15 19.17 328,999 +0.18(+0.97%)
Jun 07, 2019 18.97 19.03 18.93 18.99 463,244 -0.17(-0.87%)
Jun 06, 2019 19.09 19.19 19.00 19.15 665,074 -0.06(-0.29%)
Jun 05, 2019 19.16 19.21 19.10 19.21 574,409 +0.11(+0.58%)
Jun 04, 2019 19.03 19.15 18.98 19.10 703,682 +0.21(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.