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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	22.13	22.15	22.00	22.08	104,453	-0.33(-1.46%)
Aug 30, 2024	22.16	22.47	22.09	22.40	575,098	+0.22(+0.98%)
Aug 29, 2024	22.22	22.26	22.17	22.19	95,982	+0.08(+0.36%)
Aug 28, 2024	22.08	22.13	22.03	22.11	68,389	+0.03(+0.13%)
Aug 27, 2024	22.19	22.20	22.05	22.08	72,828	+0.07(+0.31%)
Aug 26, 2024	21.87	22.02	21.87	22.01	23,203	+0.04(+0.18%)
Aug 23, 2024	22.02	22.05	21.90	21.97	68,284	-0.13(-0.58%)
Aug 22, 2024	21.98	22.16	21.97	22.10	146,936	+0.23(+1.04%)
Aug 21, 2024	21.87	21.97	21.76	21.87	136,951	+0.00(+0.00%)
Aug 20, 2024	21.96	22.00	21.84	21.87	51,178	-0.19(-0.85%)
Aug 19, 2024	22.15	22.16	22.00	22.06	82,191	-0.09(-0.40%)
Aug 16, 2024	22.15	22.23	22.13	22.15	166,565	-0.06(-0.27%)
Aug 15, 2024	22.33	22.40	22.21	22.21	93,460	+0.18(+0.81%)
Aug 14, 2024	22.10	22.11	21.97	22.03	84,008	-0.14(-0.62%)
Aug 13, 2024	22.15	22.22	22.15	22.17	247,483	-0.14(-0.62%)
Aug 12, 2024	22.44	22.47	22.26	22.30	231,774	-0.08(-0.35%)
Aug 09, 2024	22.32	22.42	22.32	22.38	140,605	-0.22(-0.96%)
Aug 08, 2024	22.64	22.71	22.58	22.60	353,796	+0.14(+0.62%)
Aug 07, 2024	22.42	22.55	22.34	22.46	274,020	+0.20(+0.89%)
Aug 06, 2024	21.93	22.26	21.90	22.26	485,502	+0.49(+2.27%)
Aug 05, 2024	21.56	22.00	21.54	21.77	660,006	-0.11(-0.50%)
Aug 02, 2024	22.23	22.23	21.88	21.88	621,588	-0.68(-3.02%)

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.