Skip to main content

Short 7 10 Year Treasury -1X ETF (NY: TBX )

29.45 +0.18 (+0.61%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 29.29 29.43 29.28 29.40 32,370 -0.02(-0.08%)
Sep 28, 2023 29.56 29.66 29.42 29.43 65,332 -0.06(-0.20%)
Sep 27, 2023 29.26 29.54 29.26 29.49 71,907 +0.13(+0.46%)
Sep 26, 2023 29.29 29.37 29.25 29.35 18,044 +0.04(+0.13%)
Sep 25, 2023 29.28 29.32 29.29 29.31 49,361 +0.24(+0.81%)
Sep 22, 2023 29.18 29.18 29.07 29.08 83,194 -0.13(-0.45%)
Sep 21, 2023 29.18 29.21 29.16 29.21 213,706 +0.24(+0.81%)
Sep 20, 2023 28.87 28.98 28.83 28.97 7,944 +0.02(+0.06%)
Sep 19, 2023 28.89 28.95 28.87 28.95 10,819 +0.13(+0.47%)
Sep 18, 2023 28.89 28.90 28.81 28.82 57,868 -0.03(-0.10%)
Sep 15, 2023 28.82 28.86 28.79 28.85 79,554 +0.09(+0.30%)
Sep 14, 2023 28.65 28.77 28.64 28.76 93,069 +0.09(+0.30%)
Sep 13, 2023 28.71 28.74 28.64 28.68 10,747 -0.01(-0.03%)
Sep 12, 2023 28.75 28.76 28.69 28.69 156,437 -0.04(-0.15%)
Sep 11, 2023 28.73 28.76 28.70 28.73 20,918 +0.06(+0.22%)
Sep 08, 2023 28.61 28.68 28.56 28.67 16,020 -0.00(-0.02%)
Sep 07, 2023 28.71 28.72 28.67 28.67 81,152 -0.08(-0.28%)
Sep 06, 2023 28.69 28.76 28.62 28.75 19,173 +0.09(+0.30%)
Sep 05, 2023 28.59 28.69 28.57 28.67 94,984 +0.19(+0.66%)
Sep 01, 2023 28.33 28.51 28.33 28.48 50,843 +0.18(+0.63%)
Aug 31, 2023 28.32 28.35 28.27 28.30 340,468 -0.03(-0.10%)
Aug 30, 2023 28.29 28.35 28.14 28.33 19,081 +0.00(+0.01%)
Aug 29, 2023 28.59 28.59 28.31 28.33 38,441 -0.19(-0.65%)
Aug 28, 2023 28.55 28.62 28.51 28.51 23,526 -0.08(-0.27%)
Aug 25, 2023 28.62 28.68 28.51 28.59 53,757 +0.03(+0.10%)
Aug 24, 2023 28.55 28.59 28.47 28.56 170,776 +0.09(+0.31%)
Aug 23, 2023 28.61 28.75 28.47 28.47 37,736 -0.29(-1.01%)
Aug 22, 2023 28.78 28.85 28.74 28.76 62,827 -0.02(-0.07%)
Aug 21, 2023 28.73 28.78 28.69 28.78 49,557 +0.22(+0.76%)
Aug 18, 2023 28.63 28.63 28.52 28.57 17,318 -0.09(-0.32%)
Aug 17, 2023 28.63 28.73 28.61 28.66 93,329 +0.05(+0.17%)
Aug 16, 2023 28.51 28.62 28.45 28.61 31,852 +0.12(+0.40%)
Aug 15, 2023 28.47 28.50 28.39 28.49 27,366 +0.07(+0.25%)
Aug 14, 2023 28.43 28.49 28.35 28.42 116,595 +0.10(+0.36%)
Aug 11, 2023 28.34 28.39 28.24 28.32 30,893 +0.10(+0.34%)
Aug 10, 2023 28.03 28.22 27.96 28.22 116,104 +0.23(+0.84%)
Aug 09, 2023 27.99 28.01 27.95 27.99 10,830 -0.02(-0.07%)
Aug 08, 2023 28.00 28.02 27.93 28.01 24,038 -0.13(-0.46%)
Aug 07, 2023 28.10 28.16 28.09 28.14 115,166 +0.09(+0.32%)
Aug 04, 2023 28.25 28.25 28.03 28.05 44,253 -0.31(-1.10%)
Aug 03, 2023 28.33 28.37 28.29 28.36 73,736 +0.23(+0.81%)
Aug 02, 2023 28.16 28.23 28.12 28.13 35,848 +0.07(+0.24%)
Aug 01, 2023 28.02 28.10 28.02 28.06 15,189 +0.16(+0.58%)
Jul 31, 2023 27.93 27.93 27.85 27.90 57,287 -0.00(-0.00%)
Jul 28, 2023 27.94 27.96 27.88 27.90 15,598 -0.09(-0.32%)
Jul 27, 2023 27.80 28.02 27.77 27.99 127,036 +0.29(+1.06%)
Jul 26, 2023 27.68 27.76 27.68 27.70 5,643 -0.07(-0.25%)
Jul 25, 2023 27.83 27.83 27.76 27.76 16,379 +0.06(+0.21%)
Jul 24, 2023 27.60 27.72 27.57 27.71 50,203 +0.08(+0.28%)
Jul 21, 2023 27.60 27.63 27.58 27.63 13,094 -0.01(-0.05%)
Jul 20, 2023 27.56 27.71 27.56 27.64 43,886 +0.23(+0.82%)
Jul 19, 2023 27.46 27.51 27.41 27.42 42,804 -0.10(-0.37%)
Jul 18, 2023 27.48 27.52 27.44 27.52 17,564 -0.00(-0.02%)
Jul 17, 2023 27.55 27.59 27.51 27.52 65,177 -0.03(-0.12%)
Jul 14, 2023 27.48 27.56 27.46 27.56 32,764 +0.14(+0.51%)
Jul 13, 2023 27.51 27.55 27.42 27.42 59,249 -0.23(-0.82%)
Jul 12, 2023 27.74 27.75 27.61 27.64 90,929 -0.31(-1.12%)
Jul 11, 2023 27.91 27.96 27.87 27.96 56,110 +0.01(+0.03%)
Jul 10, 2023 28.06 28.06 27.92 27.95 42,996 -0.15(-0.53%)
Jul 07, 2023 28.10 28.11 27.99 28.10 22,564 +0.04(+0.14%)
Jul 06, 2023 28.04 28.14 28.01 28.06 96,888 +0.24(+0.85%)
Jul 05, 2023 27.71 27.84 27.69 27.82 28,615 +0.17(+0.62%)
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.