ProShares UltraShort 20+ ... (TBT)
32.69
-0.40 (-1.21%)
At close: Apr 03, 2025, 3:59 PM
31.87
-2.52%
Pre-market: Apr 04, 2025, 04:56 AM EDT
COPEC CI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 32.34 | 32.74 | 32.12 | 32.70 | -0.39 | -1.18% | 641,470 |
| Apr 2, 2025 | 32.50 | 33.63 | 32.32 | 33.09 | 0.07 | 0.21% | 408,800 |
| Apr 1, 2025 | 33.08 | 33.23 | 32.72 | 33.02 | -0.63 | -1.87% | 339,932 |
| Mar 31, 2025 | 33.46 | 34.10 | 33.25 | 33.65 | -0.61 | -1.78% | 1,072,400 |
| Mar 28, 2025 | 34.38 | 34.75 | 34.10 | 34.26 | -0.94 | -2.67% | 297,568 |
| Mar 27, 2025 | 35.16 | 35.42 | 35.14 | 35.20 | 0.24 | 0.69% | 374,295 |
| Mar 26, 2025 | 35.00 | 35.05 | 34.69 | 34.96 | 0.18 | 0.52% | 193,731 |
| Mar 25, 2025 | 34.94 | 34.97 | 34.54 | 34.78 | -0.02 | -0.06% | 125,336 |
| Mar 24, 2025 | 34.37 | 34.83 | 34.37 | 34.80 | 0.75 | 2.20% | 394,904 |
| Mar 21, 2025 | 33.56 | 34.10 | 33.53 | 34.05 | 0.45 | 1.34% | 110,539 |
| Mar 20, 2025 | 33.00 | 33.69 | 32.85 | 33.60 | -0.08 | -0.24% | 717,614 |
| Mar 19, 2025 | 33.96 | 34.26 | 33.63 | 33.68 | -0.25 | -0.74% | 147,500 |
| Mar 18, 2025 | 34.49 | 34.49 | 33.79 | 33.93 | -0.12 | -0.35% | 1,459,100 |
| Mar 17, 2025 | 33.93 | 34.22 | 33.65 | 34.05 | -0.34 | -0.99% | 391,300 |
| Mar 14, 2025 | 34.40 | 34.65 | 34.23 | 34.39 | 0.40 | 1.18% | 650,249 |
| Mar 13, 2025 | 34.87 | 34.98 | 33.95 | 33.99 | -0.60 | -1.73% | 635,490 |
| Mar 12, 2025 | 34.50 | 34.64 | 34.21 | 34.59 | 0.41 | 1.20% | 522,852 |
| Mar 11, 2025 | 33.67 | 34.35 | 33.38 | 34.18 | 0.55 | 1.64% | 788,759 |
| Mar 10, 2025 | 33.59 | 33.78 | 33.26 | 33.63 | -0.76 | -2.21% | 485,219 |
| Mar 7, 2025 | 33.53 | 34.46 | 33.52 | 34.39 | 0.26 | 0.76% | 612,013 |
| Mar 6, 2025 | 34.10 | 34.63 | 33.84 | 34.13 | 0.24 | 0.71% | 462,539 |
| Mar 5, 2025 | 33.31 | 33.97 | 33.11 | 33.89 | 0.58 | 1.74% | 392,500 |
| Mar 4, 2025 | 32.55 | 33.46 | 32.42 | 33.31 | 0.80 | 2.46% | 865,900 |
| Mar 3, 2025 | 33.32 | 33.38 | 32.47 | 32.51 | -0.37 | -1.13% | 1,220,304 |
| Feb 28, 2025 | 33.27 | 33.55 | 32.81 | 32.88 | -0.79 | -2.35% | 666,989 |
| Feb 27, 2025 | 33.60 | 33.77 | 33.34 | 33.67 | 0.50 | 1.51% | 258,543 |
| Feb 26, 2025 | 33.57 | 33.73 | 33.11 | 33.17 | -0.40 | -1.19% | 400,700 |
| Feb 25, 2025 | 33.93 | 34.02 | 33.52 | 33.57 | -1.19 | -3.42% | 519,248 |
| Feb 24, 2025 | 35.18 | 35.21 | 34.63 | 34.76 | -0.19 | -0.54% | 255,991 |
| Feb 21, 2025 | 35.56 | 35.60 | 34.71 | 34.95 | -0.82 | -2.29% | 638,700 |
| Feb 20, 2025 | 35.97 | 35.97 | 35.61 | 35.77 | -0.27 | -0.75% | 188,900 |
| Feb 19, 2025 | 36.17 | 36.31 | 35.86 | 36.04 | -0.08 | -0.22% | 183,300 |
| Feb 18, 2025 | 35.70 | 36.15 | 35.53 | 36.12 | 0.87 | 2.47% | 335,931 |
| Feb 14, 2025 | 35.12 | 35.30 | 34.87 | 35.25 | -0.37 | -1.04% | 328,534 |
| Feb 13, 2025 | 36.10 | 36.11 | 35.44 | 35.62 | -1.21 | -3.29% | 2,007,614 |
| Feb 12, 2025 | 36.80 | 37.13 | 36.54 | 36.83 | 1.02 | 2.85% | 688,618 |
| Feb 11, 2025 | 35.75 | 35.86 | 35.63 | 35.81 | 0.40 | 1.13% | 309,515 |
| Feb 10, 2025 | 35.17 | 35.49 | 34.96 | 35.41 | 0.27 | 0.77% | 165,832 |
| Feb 7, 2025 | 35.10 | 35.42 | 35.03 | 35.14 | 0.54 | 1.56% | 364,815 |
| Feb 6, 2025 | 34.59 | 34.90 | 34.43 | 34.60 | -0.02 | -0.06% | 270,024 |
| Feb 5, 2025 | 34.98 | 35.01 | 34.41 | 34.62 | -1.22 | -3.40% | 498,856 |
| Feb 4, 2025 | 36.53 | 36.56 | 35.79 | 35.84 | -0.16 | -0.44% | 634,232 |
| Feb 3, 2025 | 35.63 | 36.26 | 35.19 | 36.00 | -0.49 | -1.34% | 767,826 |
| Jan 31, 2025 | 36.05 | 36.86 | 35.88 | 36.49 | 0.32 | 0.88% | 885,344 |
| Jan 30, 2025 | 36.00 | 36.21 | 35.79 | 36.17 | -0.19 | -0.52% | 548,400 |
| Jan 29, 2025 | 36.04 | 36.65 | 35.89 | 36.36 | 0.17 | 0.47% | 838,900 |
| Jan 28, 2025 | 36.39 | 36.61 | 36.16 | 36.19 | 0.13 | 0.36% | 282,648 |
| Jan 27, 2025 | 36.15 | 36.46 | 35.98 | 36.06 | -0.98 | -2.65% | 351,382 |
| Jan 24, 2025 | 37.40 | 37.54 | 36.97 | 37.04 | -0.28 | -0.75% | 212,100 |
| Jan 23, 2025 | 37.47 | 37.55 | 37.17 | 37.32 | 0.61 | 1.66% | 303,793 |