Skip to main content

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

23.88 +0.34 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 21.92 22.00 21.80 21.98 231,824 -0.15(-0.68%)
Sep 30, 2024 22.01 22.18 22.00 22.13 277,081 +0.08(+0.36%)
Sep 27, 2024 22.06 22.10 21.99 22.05 114,548 -0.09(-0.41%)
Sep 26, 2024 22.10 22.27 22.10 22.14 144,476 -0.03(-0.14%)
Sep 25, 2024 22.09 22.17 22.07 22.17 153,025 +0.20(+0.92%)
Sep 24, 2024 22.15 22.17 21.94 21.97 151,666 +0.01(+0.05%)
Sep 23, 2024 21.98 22.12 21.89 21.96 151,589 +0.06(+0.27%)
Sep 20, 2024 21.91 21.95 21.85 21.90 710,567 +0.07(+0.32%)
Sep 19, 2024 21.88 21.92 21.81 21.83 330,771 +0.10(+0.46%)
Sep 18, 2024 21.60 21.74 21.50 21.73 295,112 +0.26(+1.20%)
Sep 17, 2024 21.36 21.48 21.32 21.47 133,212 +0.10(+0.46%)
Sep 16, 2024 21.50 21.55 21.35 21.37 93,098 -0.17(-0.78%)
Sep 13, 2024 21.54 21.62 21.50 21.54 264,763 -0.05(-0.23%)
Sep 12, 2024 21.56 21.67 21.52 21.59 153,961 +0.11(+0.51%)
Sep 11, 2024 21.53 21.54 21.35 21.48 98,194 +0.05(+0.23%)
Sep 10, 2024 21.62 21.65 21.43 21.43 193,020 -0.20(-0.91%)
Sep 09, 2024 21.76 21.80 21.60 21.63 136,500 -0.09(-0.41%)
Sep 06, 2024 21.70 21.78 21.45 21.72 235,929 +0.01(+0.05%)
Sep 05, 2024 21.74 21.85 21.67 21.71 353,483 -0.11(-0.50%)
Sep 04, 2024 22.07 22.07 21.81 21.82 65,141 -0.26(-1.16%)
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.