MARKET IS OPEN
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%
TTT — ProShares UltraPro Short 20+ Year Treasury
NYSE ArcaProShares UltraPro Short 20+ Year Treasury
$90.64
+1.08(+1.21%)
- O
- 92.40
- H
- 92.85
- L
- 89.87
- V
- 8.25K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$90.64
Period Return+25.09%
Period High$92.85
Period Low$59.23
Avg Daily Volume7.2K
Total Trading Days365
TTT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $92.40 | $92.85 | $89.87 | $90.64 | +$1.08 | +1.21% | 8,252 | $91.18 | $89.87 $92.85 |
| Oct 6, 2026 | $89.09 | $89.56 | $88.85 | $89.56 | $-0.79 | -0.88% | 4,236 | $89.27 | $88.85 $89.56 |
| Oct 5, 2026 | $89.85 | $91.83 | $89.85 | $90.35 | +$1.27 | +1.42% | 9,516 | $90.80 | $89.85 $91.83 |
| Oct 2, 2026 | $87.15 | $89.08 | $86.19 | $89.08 | +$0.88 | +1.00% | 19,599 | $87.22 | $86.19 $89.08 |
| Oct 1, 2026 | $90.54 | $91.23 | $86.94 | $88.20 | $-0.61 | -0.69% | 24,731 | $89.23 | $86.94 $91.23 |
| Sep 30, 2026 | $87.30 | $89.67 | $87.30 | $88.81 | +$1.55 | +1.77% | 12,054 | $88.91 | $87.30 $89.67 |
| Sep 29, 2026 | $86.99 | $88.76 | $86.80 | $87.27 | +$1.24 | +1.44% | 15,064 | $87.54 | $86.80 $88.76 |
| Sep 28, 2026 | $85.89 | $87.13 | $85.89 | $86.03 | +$2.44 | +2.92% | 16,852 | $86.64 | $85.89 $87.13 |
| Sep 25, 2026 | $83.74 | $85.15 | $83.59 | $83.59 | +$0.30 | +0.36% | 36,351 | $84.45 | $83.59 $85.15 |
| Sep 24, 2026 | $80.36 | $83.29 | $80.36 | $83.29 | +$2.96 | +3.68% | 10,313 | $82.09 | $80.36 $83.29 |
| Sep 23, 2026 | $77.99 | $81.00 | $77.99 | $80.33 | +$3.49 | +4.54% | 59,013 | $80.28 | $77.99 $81.00 |
| Sep 22, 2026 | $76.29 | $77.29 | $76.29 | $76.85 | +$0.10 | +0.12% | 3,045 | $76.63 | $76.29 $77.29 |
| Sep 21, 2026 | $77.08 | $77.20 | $76.53 | $76.75 | $-1.69 | -2.15% | 4,298 | $76.88 | $76.53 $77.20 |
| Sep 18, 2026 | $77.94 | $78.77 | $77.94 | $78.44 | +$1.77 | +2.31% | 36,238 | $78.01 | $77.94 $78.77 |
| Sep 17, 2026 | $77.32 | $77.40 | $76.53 | $76.66 | $-2.54 | -3.21% | 12,079 | $77.01 | $76.53 $77.40 |
| Sep 16, 2026 | $79.28 | $79.51 | $77.62 | $79.20 | $-0.67 | -0.84% | 36,181 | $77.97 | $77.62 $79.51 |
| Sep 15, 2026 | $79.72 | $80.20 | $79.45 | $79.87 | +$0.88 | +1.11% | 45,968 | $79.77 | $79.45 $80.20 |
| Sep 14, 2026 | $79.38 | $79.90 | $77.87 | $79.00 | $-0.32 | -0.40% | 4,985 | $78.49 | $77.87 $79.90 |
| Sep 11, 2026 | $78.15 | $79.41 | $77.96 | $79.31 | $-0.25 | -0.31% | 6,691 | $78.91 | $77.96 $79.41 |
| Sep 10, 2026 | $79.03 | $79.85 | $78.07 | $79.56 | +$2.76 | +3.59% | 34,580 | $78.44 | $78.07 $79.85 |
| Sep 9, 2026 | $75.71 | $77.19 | $75.63 | $76.81 | +$1.29 | +1.70% | 18,069 | $75.76 | $75.63 $77.19 |
| Sep 8, 2026 | $74.84 | $75.65 | $74.84 | $75.52 | +$0.08 | +0.10% | 1,843 | $75.27 | $74.84 $75.65 |
| Sep 4, 2026 | $75.31 | $75.48 | $74.92 | $75.44 | $-0.20 | -0.26% | 1,623 | $75.20 | $74.92 $75.48 |
| Sep 3, 2026 | $75.00 | $75.64 | $75.00 | $75.64 | $-0.42 | -0.56% | 21,347 | $75.36 | $75.00 $75.64 |
| Sep 2, 2026 | $76.18 | $76.33 | $76.07 | $76.07 | $-0.25 | -0.33% | 758 | $76.18 | $76.07 $76.33 |
| Sep 1, 2026 | $76.33 | $76.54 | $75.01 | $76.32 | +$0.55 | +0.72% | 4,732 | $76.17 | $75.01 $76.54 |
| Aug 31, 2026 | $76.25 | $76.25 | $75.40 | $75.77 | +$1.37 | +1.84% | 7,597 | $75.72 | $75.40 $76.25 |
| Aug 28, 2026 | $73.73 | $74.59 | $73.04 | $74.40 | +$0.81 | +1.10% | 9,803 | $73.30 | $73.04 $74.59 |
| Aug 27, 2026 | $73.43 | $73.59 | $73.05 | $73.59 | +$0.34 | +0.47% | 1,601 | $73.47 | $73.05 $73.59 |
| Aug 26, 2026 | $72.98 | $73.51 | $72.98 | $73.24 | +$0.67 | +0.92% | 1,661 | $73.30 | $72.98 $73.51 |