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%
TBT — ProShares Trust UltraShort Lehman 20+ Year Treasury
NYSE ArcaProShares Trust UltraShort Lehman 20+ Year Treasury
$42.98
+0.22(+0.51%)
- O
- 43.71
- H
- 43.77
- L
- 42.80
- V
- 214.3K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$42.98
Period Return+22.73%
Period High$43.77
Period Low$31.69
Avg Daily Volume418.8K
Total Trading Days365
TBT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $43.71 | $43.77 | $42.80 | $42.98 | +$0.22 | +0.51% | 214,298 | $43.21 | $42.80 $43.77 |
| Oct 6, 2026 | $42.79 | $43.04 | $42.41 | $42.76 | $-0.18 | -0.42% | 248,676 | $42.69 | $42.41 $43.04 |
| Oct 5, 2026 | $42.90 | $43.40 | $42.78 | $42.94 | +$0.40 | +0.94% | 357,725 | $43.12 | $42.78 $43.40 |
| Oct 2, 2026 | $42.04 | $42.77 | $41.62 | $42.54 | +$0.35 | +0.83% | 509,729 | $42.25 | $41.62 $42.77 |
| Oct 1, 2026 | $43.10 | $43.28 | $41.85 | $42.19 | $-0.30 | -0.71% | 579,078 | $42.44 | $41.85 $43.28 |
| Sep 30, 2026 | $42.00 | $42.78 | $42.00 | $42.49 | +$0.46 | +1.09% | 402,108 | $42.54 | $42.00 $42.78 |
| Sep 29, 2026 | $41.63 | $42.45 | $41.63 | $42.03 | +$0.50 | +1.20% | 536,794 | $42.12 | $41.63 $42.45 |
| Sep 28, 2026 | $41.54 | $41.97 | $41.36 | $41.53 | +$0.62 | +1.52% | 541,399 | $41.69 | $41.36 $41.97 |
| Sep 25, 2026 | $40.90 | $41.39 | $40.72 | $40.91 | +$0.16 | +0.39% | 1,249,284 | $40.95 | $40.72 $41.39 |
| Sep 24, 2026 | $39.85 | $40.75 | $39.61 | $40.75 | +$1.08 | +2.72% | 389,087 | $40.28 | $39.61 $40.75 |
| Sep 23, 2026 | $38.66 | $39.89 | $38.66 | $39.67 | +$1.06 | +2.75% | 399,941 | $39.49 | $38.66 $39.89 |
| Sep 22, 2026 | $38.59 | $38.87 | $38.48 | $38.61 | +$0.01 | +0.03% | 126,108 | $38.68 | $38.48 $38.87 |
| Sep 21, 2026 | $38.62 | $38.88 | $38.60 | $38.60 | $-0.53 | -1.35% | 150,344 | $38.71 | $38.60 $38.88 |
| Sep 18, 2026 | $38.93 | $39.28 | $38.75 | $39.13 | +$0.56 | +1.45% | 434,076 | $39.03 | $38.75 $39.28 |
| Sep 17, 2026 | $38.86 | $38.95 | $38.55 | $38.57 | $-0.93 | -2.35% | 190,051 | $38.73 | $38.55 $38.95 |
| Sep 16, 2026 | $39.45 | $39.51 | $38.85 | $39.50 | $-0.10 | -0.25% | 457,884 | $39.23 | $38.85 $39.51 |
| Sep 15, 2026 | $39.79 | $39.84 | $39.55 | $39.60 | +$0.28 | +0.71% | 405,631 | $39.70 | $39.55 $39.84 |
| Sep 14, 2026 | $39.57 | $39.89 | $39.04 | $39.32 | $-0.19 | -0.48% | 290,867 | $39.37 | $39.04 $39.89 |
| Sep 11, 2026 | $39.04 | $39.55 | $38.86 | $39.51 | +$0.00 | +0.00% | 379,644 | $39.29 | $38.86 $39.55 |
| Sep 10, 2026 | $39.34 | $39.67 | $38.98 | $39.51 | +$0.85 | +2.20% | 387,147 | $39.43 | $38.98 $39.67 |
| Sep 9, 2026 | $38.11 | $38.94 | $38.08 | $38.66 | +$0.48 | +1.26% | 306,148 | $38.65 | $38.08 $38.94 |
| Sep 8, 2026 | $37.97 | $38.42 | $37.94 | $38.18 | +$0.00 | +0.00% | 74,511 | $38.16 | $37.94 $38.42 |
| Sep 4, 2026 | $38.08 | $38.18 | $37.86 | $38.18 | $-0.08 | -0.21% | 97,381 | $38.10 | $37.86 $38.18 |
| Sep 3, 2026 | $38.02 | $38.27 | $37.91 | $38.26 | $-0.47 | -1.21% | 204,470 | $38.08 | $37.91 $38.27 |
| Sep 2, 2026 | $38.34 | $38.73 | $38.22 | $38.73 | +$0.26 | +0.68% | 218,877 | $38.45 | $38.22 $38.73 |
| Sep 1, 2026 | $38.39 | $38.52 | $37.96 | $38.47 | +$0.32 | +0.84% | 233,734 | $38.36 | $37.96 $38.52 |
| Aug 31, 2026 | $38.18 | $38.44 | $38.11 | $38.15 | +$0.38 | +1.01% | 203,332 | $38.27 | $38.11 $38.44 |
| Aug 28, 2026 | $37.54 | $37.87 | $37.08 | $37.77 | +$0.32 | +0.85% | 271,352 | $37.59 | $37.08 $37.87 |
| Aug 27, 2026 | $37.37 | $37.63 | $37.30 | $37.45 | +$0.11 | +0.29% | 55,040 | $37.46 | $37.30 $37.63 |
| Aug 26, 2026 | $37.28 | $37.54 | $37.28 | $37.34 | +$0.16 | +0.43% | 208,086 | $37.40 | $37.28 $37.54 |