Canada markets closed

ProShares UltraShort 7-10 Year Treasury (PST)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.64-0.06 (-0.28%)
At close: 03:59PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202421.7121.7521.3721.6421.6412,000
Sept 05, 202421.6721.7821.6321.7021.7011,300
Sept 04, 202421.9621.9621.7421.7521.755,400
Sept 03, 202422.0022.0621.9821.9921.993,700
Aug 30, 202422.1222.3022.0822.2922.2928,200
Aug 29, 202422.1122.1522.1022.1222.126,700
Aug 28, 202422.0122.0322.0022.0322.03800
Aug 27, 202422.0822.0821.9921.9921.996,800
Aug 26, 202421.8721.9521.8721.9521.958,200
Aug 23, 202422.0422.0521.3621.9221.929,000
Aug 22, 202421.9922.1521.9922.1022.1022,900
Aug 21, 202421.9121.9921.7821.8921.8953,000
Aug 20, 202422.0322.0721.9521.9721.9716,800
Aug 19, 202422.2122.2122.0922.1322.1319,300
Aug 16, 202422.1822.2722.1722.1822.1853,000
Aug 15, 202422.3522.3522.2522.2722.2737,900
Aug 14, 202422.0222.0221.9221.9821.9833,400
Aug 13, 202422.0322.0922.0222.0222.0211,700
Aug 12, 202422.4022.4122.2022.2122.2119,400
Aug 09, 202422.2422.3522.2422.3322.3379,300
Aug 08, 202422.5222.5622.4522.4922.4921,900
Aug 07, 202422.2822.4022.2722.3422.3457,400
Aug 06, 202421.8822.1821.8822.1622.1621,300
Aug 05, 202421.4921.9121.4221.8021.8016,800
Aug 02, 202422.0022.0421.7621.7621.7610,200
Aug 01, 202422.5722.5722.4022.4622.465,000
Jul 31, 202422.8622.9522.6922.6922.6917,400
Jul 30, 202423.0523.1222.9923.0023.0034,100
Jul 29, 202423.0423.1123.0423.0923.0914,300
Jul 26, 202423.1623.2123.1323.1523.1536,600
Jul 25, 202423.3823.3923.2323.3523.352,100
Jul 24, 202423.2523.4523.2323.4423.444,400
Jul 23, 202423.3123.3423.2623.3323.3310,500
Jul 22, 202423.2823.4323.2823.3523.359,900
Jul 19, 202423.2723.3223.2723.3023.3036,100
Jul 18, 202423.1123.1623.0523.1623.164,600
Jul 17, 202423.0723.1522.9823.0223.0210,000
Jul 16, 202423.1523.2023.0523.0523.055,800
Jul 15, 202423.2123.2623.1523.2323.238,900
Jul 12, 202423.1623.1723.0823.0823.0819,400
Jul 11, 202423.1223.1723.0523.1623.1615,200
Jul 10, 202423.4423.4823.4423.4423.44900
Jul 09, 202423.5323.5823.4823.4823.48900
Jul 08, 202423.4523.4923.3923.4223.4212,700
Jul 05, 202423.5023.5523.3923.4023.4014,100
Jul 03, 202423.8724.1123.6523.6923.6921,100
Jul 02, 202423.9423.9723.9423.9523.95700
Jul 01, 202424.0424.1424.0024.1324.1317,900
Jun 28, 202423.4123.7323.4023.7323.7321,700
Jun 27, 202423.5023.5123.4623.5023.509,900
Jun 26, 202423.5523.6123.5323.6123.6111,800
Jun 26, 20240.235 Dividend
Jun 25, 202423.6023.6223.5423.5423.315,300
Jun 24, 202423.5923.6623.5723.5723.3327,700
Jun 21, 202423.4923.6523.4723.5823.3436,100
Jun 20, 202423.7123.7123.5723.5823.3411,500
Jun 18, 202423.5723.5823.4323.4523.2223,300
Jun 17, 202423.6523.7023.6323.6523.4130,300
Jun 14, 202423.4523.4723.3823.4123.1845,600
Jun 13, 202423.6023.6623.4823.4923.265,600
Jun 12, 202423.6523.8223.5623.8223.5829,100
Jun 11, 202424.2624.2624.0624.0723.834,500
Jun 10, 202424.2824.3124.2824.3024.069,400
Jun 07, 202424.0824.2024.0824.2023.9627,800
Jun 06, 202423.7023.7223.6523.6823.4428,900
Jun 05, 202423.7423.8923.6523.6523.419,500
Jun 04, 202423.8923.9223.7923.8023.5612,800
Jun 03, 202424.3124.3624.0624.0723.8333,000
May 31, 202424.4624.4724.3824.4124.1715,900
May 30, 202424.6824.6824.5824.6124.368,100
May 29, 202424.7224.9024.7224.8324.5812,900
May 28, 202424.2624.6024.2624.5824.3333,000
May 24, 202424.3824.3824.2924.2924.055,300
May 23, 202424.1624.4224.1624.3624.1249,600
May 22, 202424.1924.1924.1024.1523.918,000
May 21, 202424.0624.0924.0524.0723.831,800
May 20, 202424.1824.2024.1724.2023.9611,000
May 17, 202424.0224.1024.0024.1023.868,500
May 16, 202423.8423.9723.8423.9623.7221,800
May 15, 202423.9023.9823.8123.8523.6118,800
May 14, 202424.2824.2824.1724.1723.938,800
May 13, 202424.3124.3424.3124.3424.101,300
May 10, 202424.3124.3824.3124.3724.1312,900
May 09, 202424.3724.3724.2024.2223.9821,800
May 08, 202424.2924.3324.2624.3124.078,200
May 07, 202424.1424.2124.0824.1823.947,900
May 06, 202424.3524.3524.2924.3024.066,700
May 03, 202424.2324.4324.2324.3224.0830,300
May 02, 202424.8424.8724.5824.6124.3628,900
May 01, 202424.8724.9324.6524.7924.5421,700
Apr 30, 202424.9425.0224.8725.0224.7745,700
Apr 29, 202424.8524.8524.7524.7724.529,700
Apr 26, 202424.9624.9624.8724.9524.7018,200
Apr 25, 202425.1525.1925.0325.0324.78113,300
Apr 24, 202424.8324.9424.8224.8524.6012,400
Apr 23, 202424.8524.8724.6124.7124.4617,100
Apr 22, 202424.8724.8724.7424.7624.51263,100
Apr 19, 202424.6924.7924.6824.7624.5112,000
Apr 18, 202424.6824.8724.6824.8224.5786,600
Apr 17, 202424.7524.8224.5924.6224.3714,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...