ProShares Ultra 7-10 Year Treasury (UST)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

47.17

+0.20

(+0.43%)

At close: 03:20PM EDT

Time Period:

Sept 15, 2023 - Sept 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	47.32	47.32	47.11	47.17	47.17	2,400
Sept 12, 2024	46.88	47.14	46.80	46.97	46.97	10,600
Sept 11, 2024	47.09	47.26	46.97	47.13	47.13	7,200
Sept 10, 2024	46.85	47.27	46.79	47.22	47.22	16,400
Sept 09, 2024	46.52	46.82	46.52	46.82	46.82	100,500
Sept 06, 2024	46.59	47.08	46.52	46.70	46.70	13,400
Sept 05, 2024	46.50	46.66	46.34	46.55	46.55	7,100
Sept 04, 2024	45.81	46.38	45.81	46.35	46.35	8,300
Sept 03, 2024	45.71	45.85	45.55	45.74	45.74	203,800
Aug 30, 2024	45.46	45.65	45.23	45.28	45.28	6,100
Aug 29, 2024	45.57	45.62	45.48	45.60	45.60	8,700
Aug 28, 2024	45.80	45.87	45.72	45.74	45.74	8,400
Aug 27, 2024	45.69	45.79	45.59	45.79	45.79	2,400
Aug 26, 2024	46.30	46.30	45.84	45.86	45.86	60,100
Aug 23, 2024	45.74	46.07	45.74	45.96	45.96	8,500
Aug 22, 2024	45.80	45.80	45.44	45.56	45.56	10,600
Aug 21, 2024	45.97	46.20	45.72	46.06	46.06	183,400
Aug 20, 2024	45.78	45.85	45.53	45.81	45.81	29,900
Aug 19, 2024	45.37	45.51	45.28	45.44	45.44	76,800
Aug 16, 2024	45.33	45.39	45.24	45.33	45.33	19,000
Aug 15, 2024	45.04	45.23	44.91	45.05	45.05	11,900
Aug 14, 2024	45.82	45.88	45.75	45.75	45.75	10,000
Aug 13, 2024	45.72	45.72	45.49	45.61	45.61	32,800
Aug 12, 2024	44.91	45.31	44.91	45.17	45.17	99,500
Aug 09, 2024	45.05	45.13	44.95	44.98	44.98	5,300
Aug 08, 2024	44.61	44.77	44.50	44.62	44.62	78,900
Aug 07, 2024	44.96	45.12	44.79	44.92	44.92	29,200
Aug 06, 2024	45.90	45.90	45.14	45.22	45.22	297,100
Aug 05, 2024	46.80	46.91	45.88	46.13	46.13	358,300
Aug 02, 2024	45.54	46.17	45.54	46.09	46.09	81,800
Aug 01, 2024	44.63	44.82	44.46	44.73	44.73	13,700
Jul 31, 2024	43.97	44.20	43.46	44.16	44.16	78,500
Jul 30, 2024	43.53	43.65	43.53	43.65	43.65	1,000
Jul 29, 2024	43.60	43.60	43.35	43.45	43.45	3,300
Jul 26, 2024	43.36	43.36	43.26	43.34	43.34	1,500
Jul 25, 2024	43.20	43.20	42.87	42.94	42.94	2,400
Jul 24, 2024	43.19	43.22	42.79	42.79	42.79	1,200
Jul 23, 2024	43.09	43.15	42.96	42.96	42.96	400
Jul 22, 2024	43.08	43.16	42.81	42.86	42.86	71,100
Jul 19, 2024	42.94	43.08	42.94	42.99	42.99	1,300
Jul 18, 2024	43.43	43.49	43.27	43.27	43.27	5,000
Jul 17, 2024	43.40	43.53	43.25	43.53	43.53	14,300
Jul 16, 2024	43.11	43.44	43.11	43.44	43.44	34,300
Jul 15, 2024	43.25	43.25	43.01	43.04	43.04	19,600
Jul 12, 2024	43.08	43.33	43.08	43.32	43.32	43,400
Jul 11, 2024	43.39	43.40	43.16	43.21	43.21	17,500
Jul 10, 2024	42.57	42.71	42.50	42.64	42.64	22,000
Jul 09, 2024	42.51	42.55	42.33	42.55	42.55	16,800
Jul 08, 2024	42.49	42.71	42.49	42.69	42.69	7,700
Jul 05, 2024	42.49	42.77	42.49	42.75	42.75	2,000
Jul 03, 2024	41.89	42.25	41.57	42.19	42.19	3,300
Jul 02, 2024	41.80	41.80	41.59	41.70	41.70	1,100
Jul 01, 2024	41.74	41.74	41.27	41.37	41.37	55,400
Jun 28, 2024	42.61	42.61	42.08	42.09	42.09	3,400
Jun 27, 2024	42.53	42.53	42.47	42.47	42.47	900
Jun 26, 2024	42.51	42.51	42.27	42.31	42.31	2,800
Jun 26, 2024	0.375 Dividend
Jun 25, 2024	43.14	43.21	43.00	43.21	42.83	2,500
Jun 24, 2024	42.93	43.08	42.93	43.06	42.69	58,900
Jun 21, 2024	43.22	43.22	43.03	43.10	42.73	2,300
Jun 20, 2024	42.96	43.10	42.85	43.06	42.69	3,100
Jun 18, 2024	43.19	43.36	43.19	43.29	42.91	2,200
Jun 17, 2024	42.80	42.97	42.80	42.92	42.55	2,500
Jun 14, 2024	43.39	43.39	43.31	43.37	42.99	3,500
Jun 13, 2024	42.90	43.19	42.84	43.19	42.82	2,400
Jun 12, 2024	42.91	43.12	42.58	42.58	42.21	7,500
Jun 11, 2024	41.78	42.15	41.78	42.15	41.78	1,200
Jun 10, 2024	41.72	41.72	41.54	41.67	41.31	1,500
Jun 07, 2024	41.98	42.00	41.91	41.91	41.55	3,700
Jun 06, 2024	42.75	42.84	42.70	42.84	42.47	900
Jun 05, 2024	42.74	42.82	42.40	42.79	42.42	2,800
Jun 04, 2024	42.46	42.56	42.46	42.51	42.14	3,500
Jun 03, 2024	41.60	42.13	41.60	42.13	41.76	2,100
May 31, 2024	41.44	41.45	41.44	41.45	41.09	300
May 30, 2024	41.14	41.15	41.14	41.15	40.79	1,400
May 29, 2024	41.08	41.08	40.76	40.76	40.41	8,500
May 28, 2024	41.67	41.67	41.19	41.19	40.83	60,700
May 24, 2024	41.58	41.63	41.58	41.62	41.26	1,000
May 23, 2024	41.90	41.90	41.50	41.59	41.23	3,800
May 22, 2024	41.67	42.00	41.67	41.91	41.55	3,500
May 21, 2024	42.11	42.11	42.01	42.05	41.69	4,800
May 20, 2024	41.87	41.90	41.72	41.82	41.46	59,700
May 17, 2024	42.03	42.13	41.96	42.02	41.66	12,200
May 16, 2024	42.29	42.31	42.16	42.20	41.83	6,700
May 15, 2024	42.15	42.44	42.15	42.30	41.93	3,000
May 14, 2024	41.63	41.83	41.63	41.76	41.40	5,200
May 13, 2024	41.69	41.69	41.53	41.56	41.20	1,100
May 10, 2024	41.50	41.50	41.40	41.45	41.09	700
May 09, 2024	41.51	41.75	41.51	41.73	41.37	3,900
May 08, 2024	41.47	41.57	41.45	41.52	41.16	2,800
May 07, 2024	41.77	42.06	41.68	41.68	41.32	8,100
May 06, 2024	41.54	41.55	41.35	41.55	41.19	3,100
May 03, 2024	41.58	42.10	41.39	41.48	41.12	75,000
May 02, 2024	40.63	41.05	40.63	40.94	40.58	5,100
May 01, 2024	40.53	40.65	40.53	40.65	40.30	5,200
Apr 30, 2024	40.42	40.64	40.30	40.30	39.95	2,900
Apr 29, 2024	40.46	40.65	40.46	40.65	40.30	17,600
Apr 26, 2024	40.30	40.65	40.30	40.39	40.04	8,900
Apr 25, 2024	40.03	40.26	40.03	40.26	39.91	2,700
Apr 24, 2024	40.57	40.57	40.45	40.51	40.16	1,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,798.44-207.27(-0.25%)

ProShares Ultra 7-10 Year Treasury (UST)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,798.44
-207.27(-0.25%)