MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TBF — ProShares Short 20+ Year Treasury ETF
NYSE ArcaProShares Short 20+ Year Treasury ETF
$26.95
+0.03(+0.11%)
- O
- 27.19
- H
- 27.21
- L
- 26.90
- V
- 445.68K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$26.95
Period Return+11.83%
Period High$27.21
Period Low$23.01
Avg Daily Volume140.5K
Total Trading Days365
TBF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.19 | $27.21 | $26.90 | $26.95 | +$0.03 | +0.11% | 445,675 | $27.00 | $26.90 $27.21 |
| Oct 6, 2026 | $26.96 | $26.96 | $26.79 | $26.92 | $-0.06 | -0.22% | 221,496 | $26.87 | $26.79 $26.96 |
| Oct 5, 2026 | $26.95 | $27.11 | $26.92 | $26.98 | +$0.14 | +0.52% | 259,780 | $27.00 | $26.92 $27.11 |
| Oct 2, 2026 | $26.63 | $26.87 | $26.53 | $26.84 | +$0.14 | +0.52% | 343,966 | $26.72 | $26.53 $26.87 |
| Oct 1, 2026 | $27.10 | $27.10 | $26.58 | $26.70 | $-0.11 | -0.41% | 471,724 | $26.80 | $26.58 $27.10 |
| Sep 30, 2026 | $26.69 | $26.88 | $26.67 | $26.81 | +$0.16 | +0.60% | 1,184,713 | $26.79 | $26.67 $26.88 |
| Sep 29, 2026 | $26.54 | $26.78 | $26.54 | $26.65 | +$0.15 | +0.57% | 364,530 | $26.67 | $26.54 $26.78 |
| Sep 28, 2026 | $26.52 | $26.63 | $26.44 | $26.50 | +$0.24 | +0.89% | 240,095 | $26.54 | $26.44 $26.63 |
| Sep 25, 2026 | $26.22 | $26.43 | $26.22 | $26.27 | +$0.08 | +0.29% | 240,073 | $26.33 | $26.22 $26.43 |
| Sep 24, 2026 | $25.93 | $26.23 | $25.87 | $26.19 | +$0.31 | +1.20% | 586,639 | $26.11 | $25.87 $26.23 |
| Sep 23, 2026 | $25.55 | $25.96 | $25.55 | $25.88 | +$0.28 | +1.10% | 97,853 | $25.85 | $25.55 $25.96 |
| Sep 22, 2026 | $25.53 | $25.66 | $25.53 | $25.60 | +$0.01 | +0.03% | 103,367 | $25.59 | $25.53 $25.66 |
| Sep 21, 2026 | $25.60 | $25.67 | $25.59 | $25.59 | $-0.19 | -0.74% | 91,310 | $25.62 | $25.59 $25.67 |
| Sep 18, 2026 | $25.68 | $25.79 | $25.68 | $25.78 | +$0.21 | +0.82% | 87,703 | $25.75 | $25.68 $25.79 |
| Sep 17, 2026 | $25.68 | $25.69 | $25.57 | $25.57 | $-0.27 | -1.04% | 130,141 | $25.61 | $25.57 $25.69 |
| Sep 16, 2026 | $25.86 | $25.86 | $25.64 | $25.84 | $-0.09 | -0.35% | 161,726 | $25.76 | $25.64 $25.86 |
| Sep 15, 2026 | $25.96 | $25.98 | $25.88 | $25.93 | +$0.08 | +0.31% | 147,888 | $25.93 | $25.88 $25.98 |
| Sep 14, 2026 | $25.88 | $26.00 | $25.72 | $25.85 | +$0.00 | +0.00% | 335,723 | $25.87 | $25.72 $26.00 |
| Sep 11, 2026 | $25.71 | $25.88 | $25.67 | $25.85 | +$0.00 | +0.00% | 144,799 | $25.79 | $25.67 $25.88 |
| Sep 10, 2026 | $25.82 | $25.91 | $25.70 | $25.85 | +$0.27 | +1.06% | 536,291 | $25.84 | $25.70 $25.91 |
| Sep 9, 2026 | $25.45 | $25.66 | $25.40 | $25.58 | +$0.15 | +0.59% | 104,038 | $25.56 | $25.40 $25.66 |
| Sep 8, 2026 | $25.37 | $25.51 | $25.32 | $25.43 | +$0.01 | +0.04% | 108,621 | $25.42 | $25.32 $25.51 |
| Sep 4, 2026 | $25.39 | $25.42 | $25.32 | $25.42 | $-0.06 | -0.24% | 74,173 | $25.39 | $25.32 $25.42 |
| Sep 3, 2026 | $25.37 | $25.48 | $25.34 | $25.48 | $-0.01 | -0.04% | 117,446 | $25.39 | $25.34 $25.48 |
| Sep 2, 2026 | $25.46 | $25.54 | $25.40 | $25.49 | $-0.03 | -0.12% | 224,722 | $25.48 | $25.40 $25.54 |
| Sep 1, 2026 | $25.56 | $25.56 | $25.36 | $25.52 | +$0.11 | +0.43% | 111,966 | $25.46 | $25.36 $25.56 |
| Aug 31, 2026 | $25.38 | $25.49 | $25.38 | $25.41 | +$0.15 | +0.59% | 187,597 | $25.42 | $25.38 $25.49 |
| Aug 28, 2026 | $25.23 | $25.30 | $25.07 | $25.26 | +$0.08 | +0.32% | 180,826 | $25.22 | $25.07 $25.30 |
| Aug 27, 2026 | $25.18 | $25.22 | $25.12 | $25.18 | +$0.03 | +0.12% | 138,985 | $25.19 | $25.12 $25.22 |
| Aug 26, 2026 | $25.14 | $25.19 | $25.13 | $25.15 | +$0.10 | +0.40% | 281,077 | $25.17 | $25.13 $25.19 |