TBT: UltraShort Barclays 20+ Year Treasury

As of Friday, December 5th, 2025

$ 34.50

+0.38 +1.11%

Open: 34.18
High: 34.57
Low: 34.18
Volume: 505,562
Previous Close on Thursday, December 4th, 2025

$ 34.12

+0.39 +1.16%

Open: 33.87
High: 34.19
Low: 33.86
Volume: 188,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 34.18 34.57 34.18 34.50 505,562 +0.38 +1.11
2025-12-04 33.87 34.19 33.86 34.12 188,695 +0.39 +1.16
2025-12-03 33.88 34.00 33.69 33.73 285,205 -0.20 -0.59
2025-12-02 34.11 34.21 33.83 33.93 33,421 -0.02 -0.06
2025-12-01 33.89 34.01 33.82 33.95 612,766 +0.86 +2.60
2025-11-28 32.78 33.31 32.78 33.09 440,182 +0.31 +0.95
2025-11-26 33.12 33.38 32.78 32.78 329,901 -0.29 -0.88
2025-11-25 33.04 33.13 32.82 33.07 6,907 -0.17 -0.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.57
On 2025-12-05		 33.69
On 2025-12-03		 1.41 4.26 34.21
On 2025-12-02		 33.69
On 2025-12-03		 -1.52 34.05
10D 34.57
On 2025-12-05		 32.78
On 2025-11-26		 0.75 2.22 33.83
On 2025-11-21		 32.78
On 2025-11-26		 -3.09 33.61
20D 34.57
On 2025-12-05		 32.78
On 2025-11-26		 1.25 3.76 34.09
On 2025-11-18		 32.78
On 2025-11-26		 -3.84 33.63
WTD 34.57
On 2025-12-05		 33.69
On 2025-12-03		 1.41 4.26 34.21
On 2025-12-02		 33.69
On 2025-12-03		 -1.52 34.05
MTD 34.57
On 2025-12-05		 33.69
On 2025-12-03		 1.41 4.26 34.21
On 2025-12-02		 33.69
On 2025-12-03		 -1.52 34.05
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TBT

UltraShort Barclays 20+ Year Treasury

34.50 +0.38 +1.11 505,562