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%
TBX — ProShares Short 7-10 Year Treasury
NYSE ArcaProShares Short 7-10 Year Treasury
$29.89
+0.03(+0.09%)
- O
- 30.01
- H
- 30.01
- L
- 29.86
- V
- 13.73K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.89
Period Return+5.21%
Period High$30.34
Period Low$27.43
Avg Daily Volume13.0K
Total Trading Days365
TBX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.01 | $30.01 | $29.86 | $29.89 | +$0.03 | +0.09% | 13,732 | $29.92 | $29.86 $30.01 |
| Oct 6, 2026 | $29.85 | $29.90 | $29.80 | $29.86 | $-0.09 | -0.29% | 9,991 | $29.87 | $29.80 $29.90 |
| Oct 5, 2026 | $29.92 | $30.02 | $29.92 | $29.95 | +$0.07 | +0.22% | 5,352 | $29.94 | $29.92 $30.02 |
| Oct 2, 2026 | $29.72 | $29.90 | $29.70 | $29.88 | +$0.11 | +0.38% | 13,951 | $29.80 | $29.70 $29.90 |
| Oct 1, 2026 | $30.01 | $30.05 | $29.70 | $29.77 | $-0.15 | -0.50% | 41,610 | $29.83 | $29.70 $30.05 |
| Sep 30, 2026 | $29.85 | $29.95 | $29.81 | $29.92 | +$0.06 | +0.19% | 7,664 | $29.91 | $29.81 $29.95 |
| Sep 29, 2026 | $29.85 | $29.94 | $29.82 | $29.86 | +$0.02 | +0.08% | 20,907 | $29.88 | $29.82 $29.94 |
| Sep 28, 2026 | $29.80 | $29.89 | $29.76 | $29.84 | +$0.21 | +0.72% | 71,616 | $29.78 | $29.76 $29.89 |
| Sep 25, 2026 | $29.69 | $29.79 | $29.63 | $29.63 | $-0.08 | -0.28% | 13,261 | $29.71 | $29.63 $29.79 |
| Sep 24, 2026 | $29.59 | $29.72 | $29.48 | $29.71 | +$0.14 | +0.47% | 17,476 | $29.64 | $29.48 $29.72 |
| Sep 23, 2026 | $29.37 | $29.62 | $29.37 | $29.57 | +$0.14 | +0.49% | 5,034 | $29.53 | $29.37 $29.62 |
| Sep 22, 2026 | $29.43 | $29.47 | $29.41 | $29.43 | $-0.03 | -0.09% | 10,555 | $29.44 | $29.41 $29.47 |
| Sep 21, 2026 | $29.48 | $29.48 | $29.39 | $29.45 | $-0.01 | -0.02% | 17,950 | $29.43 | $29.39 $29.48 |
| Sep 18, 2026 | $29.45 | $29.54 | $29.45 | $29.46 | +$0.09 | +0.29% | 204,138 | $29.46 | $29.45 $29.54 |
| Sep 17, 2026 | $29.36 | $29.46 | $29.36 | $29.38 | $-0.17 | -0.57% | 20,005 | $29.39 | $29.36 $29.46 |
| Sep 16, 2026 | $29.49 | $30.34 | $29.38 | $29.54 | +$0.03 | +0.11% | 13,938 | $29.49 | $29.38 $30.34 |
| Sep 15, 2026 | $29.47 | $29.56 | $29.47 | $29.51 | +$0.05 | +0.19% | 25,084 | $29.51 | $29.47 $29.56 |
| Sep 14, 2026 | $29.46 | $29.54 | $29.35 | $29.46 | +$0.02 | +0.07% | 17,539 | $29.42 | $29.35 $29.54 |
| Sep 11, 2026 | $29.32 | $29.44 | $29.32 | $29.44 | +$0.07 | +0.24% | 23,342 | $29.36 | $29.32 $29.44 |
| Sep 10, 2026 | $29.34 | $29.42 | $29.30 | $29.36 | +$0.21 | +0.73% | 27,989 | $29.34 | $29.30 $29.42 |
| Sep 9, 2026 | $29.06 | $29.21 | $29.06 | $29.15 | +$0.08 | +0.28% | 3,364 | $29.16 | $29.06 $29.21 |
| Sep 8, 2026 | $29.10 | $29.10 | $29.00 | $29.07 | +$0.03 | +0.10% | 69,402 | $29.07 | $29.00 $29.10 |
| Sep 4, 2026 | $29.03 | $29.04 | $29.01 | $29.04 | +$0.06 | +0.21% | 3,449 | $29.02 | $29.01 $29.04 |
| Sep 3, 2026 | $28.96 | $28.98 | $28.96 | $28.98 | $-0.04 | -0.15% | 2,117 | $28.95 | $28.96 $28.98 |
| Sep 2, 2026 | $29.05 | $29.07 | $29.02 | $29.02 | $-0.01 | -0.04% | 21,517 | $29.06 | $29.02 $29.07 |
| Sep 1, 2026 | $28.93 | $29.08 | $28.93 | $29.04 | +$0.09 | +0.29% | 5,189 | $29.05 | $28.93 $29.08 |
| Aug 31, 2026 | $28.97 | $29.00 | $28.95 | $28.95 | +$0.08 | +0.28% | 3,538 | $28.98 | $28.95 $29.00 |
| Aug 28, 2026 | $28.79 | $28.87 | $28.79 | $28.87 | +$0.13 | +0.45% | 1,771 | $28.82 | $28.79 $28.87 |
| Aug 27, 2026 | $28.79 | $28.79 | $28.74 | $28.74 | $-0.02 | -0.05% | 1,210 | $28.78 | $28.74 $28.79 |
| Aug 26, 2026 | $28.73 | $28.80 | $28.72 | $28.76 | +$0.09 | +0.32% | 1,858 | $28.75 | $28.72 $28.80 |