Skip to main content

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

23.09 -0.23 (-0.99%)
Official Closing Price Updated: 6:30 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 23.40 23.44 23.05 23.09 270,861 -0.23(-0.99%)
Dec 03, 2024 23.08 23.34 23.08 23.32 108,498 +0.19(+0.82%)
Dec 02, 2024 23.23 23.33 23.07 23.13 139,486 -0.02(-0.09%)
Nov 29, 2024 23.25 23.30 23.15 23.15 98,602 -0.26(-1.11%)
Nov 27, 2024 23.40 23.47 23.31 23.41 251,360 -0.13(-0.55%)
Nov 26, 2024 23.60 23.69 23.54 23.54 160,146 +0.06(+0.26%)
Nov 25, 2024 23.59 23.66 23.45 23.48 258,293 -0.60(-2.49%)
Nov 22, 2024 24.08 24.13 23.98 24.08 234,677 -0.01(-0.04%)
Nov 21, 2024 24.01 24.17 23.96 24.09 66,348 +0.04(+0.17%)
Nov 20, 2024 24.09 24.12 23.95 24.05 111,275 +0.09(+0.38%)
Nov 19, 2024 23.91 23.99 23.87 23.96 122,172 -0.14(-0.58%)
Nov 18, 2024 24.24 24.30 24.01 24.10 98,526 -0.06(-0.25%)
Nov 15, 2024 24.19 24.27 23.97 24.16 149,366 +0.12(+0.50%)
Nov 14, 2024 24.04 24.10 23.86 24.04 264,199 -0.12(-0.50%)
Nov 13, 2024 23.65 24.27 23.65 24.16 439,120 +0.31(+1.30%)
Nov 12, 2024 23.69 24.05 23.64 23.85 405,124 +0.29(+1.23%)
Nov 11, 2024 23.53 23.68 23.53 23.56 119,269 +0.08(+0.34%)
Nov 08, 2024 23.59 23.64 23.45 23.48 248,442 -0.32(-1.34%)
Nov 07, 2024 23.91 23.94 23.70 23.80 171,422 -0.23(-0.96%)
Nov 06, 2024 24.18 24.22 23.94 24.03 257,905 +0.62(+2.65%)
Nov 05, 2024 23.56 23.69 23.36 23.41 225,215 -0.11(-0.47%)
Nov 04, 2024 23.54 23.68 23.45 23.52 115,698 -0.36(-1.51%)
Nov 01, 2024 23.54 23.92 23.42 23.88 178,804 +0.34(+1.44%)
Oct 31, 2024 23.56 23.68 23.42 23.54 239,277 -0.02(-0.08%)
Oct 30, 2024 23.45 23.60 23.32 23.56 132,849 -0.09(-0.38%)
Oct 29, 2024 23.84 23.90 23.37 23.65 146,006 -0.01(-0.04%)
Oct 28, 2024 23.58 23.77 23.58 23.66 149,576 +0.02(+0.08%)
Oct 25, 2024 23.36 23.64 23.36 23.64 106,526 +0.20(+0.85%)
Oct 24, 2024 23.59 23.63 23.37 23.44 100,864 -0.15(-0.64%)
Oct 23, 2024 23.69 23.70 23.52 23.59 212,411 +0.06(+0.25%)
Oct 22, 2024 23.47 23.59 23.41 23.53 377,170 -0.01(-0.04%)
Oct 21, 2024 23.35 23.54 23.33 23.54 212,528 +0.40(+1.73%)
Oct 18, 2024 23.12 23.15 23.05 23.14 181,934 -0.03(-0.13%)
Oct 17, 2024 22.99 23.17 22.99 23.17 313,594 +0.39(+1.71%)
Oct 16, 2024 22.77 22.81 22.70 22.78 133,689 -0.07(-0.31%)
Oct 15, 2024 22.96 22.99 22.84 22.85 88,121 -0.32(-1.38%)
Oct 14, 2024 23.28 23.35 23.16 23.17 166,411 +0.03(+0.13%)
Oct 11, 2024 23.16 23.23 23.08 23.14 211,577 +0.11(+0.48%)
Oct 10, 2024 23.10 23.21 23.03 23.03 339,599 +0.04(+0.17%)
Oct 09, 2024 22.91 23.02 22.85 22.99 193,135 +0.17(+0.74%)
Oct 08, 2024 22.97 22.97 22.80 22.82 289,325 -0.04(-0.17%)
Oct 07, 2024 22.84 22.86 22.75 22.86 177,847 +0.18(+0.79%)
Oct 04, 2024 22.67 22.70 22.59 22.68 127,243 +0.31(+1.39%)
Oct 03, 2024 22.25 22.38 22.22 22.37 153,637 +0.20(+0.90%)
Oct 02, 2024 22.28 22.30 22.16 22.17 84,630 +0.19(+0.86%)
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.