Mail

PST - ProShares UltraShort 7-10 Year Treasury

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	21.87	22.15	21.84	22.13	22.13	19,800
Jun 06, 2023	21.79	21.92	21.78	21.78	21.78	54,500
Jun 05, 2023	21.97	22.02	21.69	21.80	21.80	90,200
Jun 02, 2023	21.50	21.81	21.50	21.78	21.78	95,400
Jun 01, 2023	21.40	21.48	21.33	21.43	21.43	30,200
May 31, 2023	21.67	21.72	21.47	21.56	21.56	69,400
May 30, 2023	21.89	21.93	21.68	21.68	21.68	90,200
May 26, 2023	22.17	22.26	22.04	22.07	22.07	91,600
May 25, 2023	21.89	22.12	21.87	22.09	22.09	65,300
May 24, 2023	21.66	21.82	21.62	21.81	21.81	33,600
May 23, 2023	21.82	21.84	21.64	21.69	21.69	44,100
May 22, 2023	21.62	21.75	21.56	21.75	21.75	69,300
May 19, 2023	21.64	21.72	21.45	21.65	21.65	100,100
May 18, 2023	21.37	21.48	21.37	21.48	21.48	49,900
May 17, 2023	21.10	21.24	21.09	21.21	21.21	86,300
May 16, 2023	21.05	21.18	21.05	21.06	21.06	24,500
May 15, 2023	20.95	20.97	20.93	20.93	20.93	44,800
May 12, 2023	20.58	20.82	20.57	20.81	20.81	56,800
May 11, 2023	20.45	20.59	20.42	20.54	20.54	69,000
May 10, 2023	20.82	20.82	20.67	20.70	20.70	111,900
May 09, 2023	20.94	21.01	20.94	21.01	21.01	8,800
May 08, 2023	20.95	20.96	20.87	20.94	20.94	62,800
May 05, 2023	20.70	20.76	20.68	20.69	20.69	45,200
May 04, 2023	20.53	20.55	20.22	20.44	20.44	43,900
May 03, 2023	20.57	20.65	20.44	20.44	20.44	53,300
May 02, 2023	21.12	21.12	20.69	20.69	20.69	147,700
May 01, 2023	20.91	21.27	20.90	21.24	21.24	43,400
Apr 28, 2023	20.80	20.87	20.72	20.75	20.75	36,900
Apr 27, 2023	20.93	21.08	20.92	21.04	21.04	39,800
Apr 26, 2023	20.58	20.81	20.57	20.78	20.78	26,700
Apr 25, 2023	20.78	20.78	20.58	20.59	20.59	69,700
Apr 24, 2023	21.09	21.11	20.99	21.01	21.01	48,600
Apr 21, 2023	21.01	21.22	20.97	21.21	21.21	76,000
Apr 20, 2023	21.10	21.12	21.05	21.10	21.10	63,200
Apr 19, 2023	21.34	21.42	21.31	21.31	21.31	22,000
Apr 18, 2023	21.29	21.29	21.13	21.23	21.23	58,400
Apr 17, 2023	21.18	21.30	21.16	21.27	21.27	101,000
Apr 14, 2023	20.97	21.05	20.93	21.01	21.01	76,200
Apr 13, 2023	20.58	20.80	20.54	20.80	20.80	40,300
Apr 12, 2023	20.56	20.83	20.54	20.65	20.65	153,700
Apr 11, 2023	20.70	20.85	20.70	20.76	20.76	53,300
Apr 10, 2023	20.65	20.77	20.64	20.74	20.74	73,500
Apr 06, 2023	20.32	20.35	20.22	20.35	20.35	170,400
Apr 05, 2023	20.34	20.38	20.20	20.32	20.32	92,000
Apr 04, 2023	20.92	20.92	20.45	20.49	20.49	78,200
Apr 03, 2023	20.98	21.02	20.66	20.73	20.73	70,700
Mar 31, 2023	21.10	21.14	20.76	20.93	20.93	108,500
Mar 30, 2023	21.26	21.27	21.12	21.15	21.15	59,800
Mar 29, 2023	21.30	21.30	21.13	21.20	21.20	66,300
Mar 28, 2023	21.16	21.21	21.06	21.13	21.13	104,000
Mar 27, 2023	20.97	21.09	20.89	21.06	21.06	49,500
Mar 24, 2023	20.33	20.61	20.28	20.55	20.55	167,700
Mar 23, 2023	20.85	20.92	20.53	20.57	20.57	125,500
Mar 22, 2023	21.42	21.45	20.76	20.80	20.80	133,300
Mar 22, 2023	0.125 Dividend
Mar 21, 2023	21.39	21.52	21.29	21.49	21.36	114,800
Mar 20, 2023	20.86	21.19	20.86	21.13	21.01	73,300
Mar 17, 2023	21.08	21.11	20.75	20.91	20.79	167,200
Mar 16, 2023	20.90	21.46	20.72	21.44	21.32	135,700
Mar 15, 2023	20.94	21.26	20.71	21.05	20.93	298,100
Mar 14, 2023	21.48	21.73	21.41	21.67	21.54	205,500
Mar 13, 2023	21.02	21.38	20.85	21.21	21.09	276,100
Mar 10, 2023	22.01	22.05	21.72	21.75	21.62	152,200
Mar 09, 2023	22.77	22.80	22.50	22.59	22.46	70,400
Mar 08, 2023	22.65	22.89	22.58	22.83	22.70	72,400
Mar 07, 2023	22.78	22.92	22.64	22.82	22.69	46,200
Mar 06, 2023	22.63	22.85	22.63	22.81	22.68	74,800
Mar 03, 2023	22.85	22.98	22.74	22.75	22.62	70,100
Mar 02, 2023	23.13	23.19	23.05	23.08	22.95	138,300
Mar 01, 2023	22.70	22.90	22.69	22.87	22.74	82,400
Feb 28, 2023	22.72	22.78	22.53	22.53	22.40	31,800
Feb 27, 2023	22.55	22.64	22.54	22.57	22.44	48,300
Feb 24, 2023	22.72	22.80	22.48	22.70	22.57	106,000
Feb 23, 2023	22.58	22.60	22.38	22.42	22.29	111,300
Feb 22, 2023	22.53	22.60	22.46	22.59	22.46	60,000
Feb 21, 2023	22.48	22.65	22.45	22.65	22.52	103,300
Feb 17, 2023	22.38	22.39	22.13	22.13	22.00	62,700
Feb 16, 2023	22.25	22.34	22.16	22.27	22.14	53,700
Feb 15, 2023	22.05	22.18	21.98	22.12	21.99	48,700
Feb 14, 2023	21.89	22.09	21.88	21.97	21.84	44,900
Feb 13, 2023	21.87	21.87	21.75	21.76	21.63	33,500
Feb 10, 2023	21.67	21.89	21.67	21.87	21.74	29,400
Feb 09, 2023	21.35	21.66	21.35	21.66	21.53	139,300
Feb 08, 2023	21.57	21.64	21.45	21.46	21.34	48,800
Feb 07, 2023	21.54	21.62	21.33	21.60	21.47	95,600
Feb 06, 2023	21.39	21.51	21.38	21.51	21.38	89,000
Feb 03, 2023	21.01	21.15	20.95	21.09	20.97	154,000
Feb 02, 2023	20.51	20.67	20.44	20.64	20.52	87,700
Feb 01, 2023	20.92	21.00	20.61	20.64	20.52	17,500
Jan 31, 2023	20.97	21.11	20.94	20.94	20.82	18,900
Jan 30, 2023	21.13	21.15	21.08	21.14	21.02	12,000
Jan 27, 2023	21.09	21.10	21.00	21.02	20.90	12,100
Jan 26, 2023	20.86	20.96	20.82	20.93	20.81	50,300
Jan 25, 2023	20.77	20.89	20.68	20.76	20.64	76,000
Jan 24, 2023	20.97	21.14	20.80	20.80	20.68	78,900
Jan 23, 2023	21.03	21.05	20.92	21.01	20.89	68,200
Jan 20, 2023	20.83	20.94	20.81	20.88	20.76	40,300
Jan 19, 2023	20.62	20.68	20.57	20.62	20.50	58,700
Jan 18, 2023	20.58	20.70	20.52	20.52	20.40	82,300
Jan 17, 2023	21.07	21.12	20.96	21.08	20.96	76,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...