Canada markets open in 1 hour 42 minutes

ProShares Ultra 7-10 Year Treasury (UST)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.65-0.06 (-0.11%)
At close: 03:58PM EDT
55.61 -0.04 (-0.07%)
After hours: 04:29PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202255.2455.6555.2455.6555.651,600
Aug 15, 202256.0256.0255.7155.7155.718,300
Aug 12, 202255.4955.5455.2555.5355.539,900
Aug 11, 202256.1356.1354.9655.0355.031,300
Aug 10, 202256.5356.5355.8455.8455.84400
Aug 09, 202255.7855.8655.7055.7655.761,600
Aug 08, 202256.0156.0955.8456.0956.0955,000
Aug 05, 202255.5955.5955.3555.4555.456,800
Aug 04, 202256.4957.0456.4757.0457.0412,500
Aug 03, 202255.8756.4655.5756.4656.462,500
Aug 02, 202257.6257.7056.1056.1056.1052,900
Aug 01, 202257.1657.6857.1657.4857.48227,700
Jul 29, 202256.8357.2656.8357.1657.1616,400
Jul 28, 202256.9557.0756.7156.9356.934,000
Jul 27, 202256.0056.2555.8355.8455.841,900
Jul 26, 202256.2556.4155.6155.6155.611,300
Jul 25, 202255.3655.6055.2955.4655.4615,500
Jul 22, 202255.6055.9555.6055.9555.954,300
Jul 21, 202254.0854.7354.0854.7254.726,800
Jul 20, 202254.0754.0753.4553.4953.491,100
Jul 19, 202253.9953.9953.5753.6553.6545,900
Jul 18, 202254.0054.2253.7954.1754.17127,200
Jul 15, 202254.4154.5854.4154.4754.47700
Jul 14, 202253.7454.2353.6454.1754.175,300
Jul 13, 202253.6654.6853.6654.6854.682,400
Jul 12, 202254.6454.6454.1254.2654.2643,200
Jul 11, 202253.6954.0553.6953.9253.922,700
Jul 08, 202253.2653.4153.1053.1853.185,200
Jul 07, 202254.4354.4953.7753.8753.8714,000
Jul 06, 202255.6555.6554.4854.4854.489,300
Jul 05, 202255.4755.7855.3755.5855.5828,300
Jul 01, 202254.8555.3354.8355.0455.0410,900
Jun 30, 202253.8754.1153.6153.8853.8891,000
Jun 29, 202252.9053.0352.8353.0353.031,200
Jun 28, 202251.9952.1851.9052.1852.181,400
Jun 27, 202252.4552.4552.0352.1652.161,000
Jun 24, 202253.1453.1952.7052.7052.701,700
Jun 23, 202253.2953.5452.9853.0853.083,600
Jun 22, 202252.3552.6152.3552.4752.472,200
Jun 21, 202251.1451.3651.0951.1551.153,300
Jun 17, 202251.2252.0251.2251.7451.746,100
Jun 16, 202249.9951.6449.9951.6151.619,700
Jun 15, 202250.4650.9849.9050.9850.986,800
Jun 14, 202250.3450.3749.5349.6549.653,500
Jun 13, 202251.1551.2050.0650.4650.4612,100
Jun 10, 202252.6852.7652.2552.3352.332,000
Jun 09, 202253.3053.4553.3053.3653.361,200
Jun 08, 202253.7553.7553.5653.5653.56600
Jun 07, 202253.8753.9453.8453.9053.901,000
Jun 06, 202253.8953.8953.3753.4553.4553,300
Jun 03, 202254.3154.3154.1254.1754.171,500
Jun 02, 202254.3254.4354.3254.4354.43900
Jun 01, 202254.9455.0354.2254.3154.3119,900
May 31, 202255.2655.2654.8554.9454.9423,200
May 27, 202256.2456.2555.9856.0356.034,300
May 26, 202255.9956.0455.6655.7055.7037,700
May 25, 202255.9756.0755.9156.0756.076,200
May 24, 202255.6056.1955.6055.8455.844,500
May 23, 202255.3555.3554.8754.9354.9326,600
May 20, 202255.1255.7155.1155.5955.599,900
May 19, 202255.9055.9055.0255.0555.0530,600
May 18, 202253.8454.6253.8454.6254.622,900
May 17, 202254.0554.1553.8553.9053.9033,100
May 16, 202254.6254.8554.6254.7354.734,600
May 13, 202254.5054.5054.2454.3054.303,900
May 12, 202255.1255.2854.7654.9554.9530,900
May 11, 202253.6854.4553.5754.4554.456,000
May 10, 202253.9854.1953.7953.7953.792,200
May 09, 202252.8753.5052.7553.3853.388,100
May 06, 202252.6453.2152.5852.7152.715,300
May 05, 202253.4853.4852.8553.2853.281,500
May 04, 202253.6454.4653.6054.2554.2516,200
May 03, 202254.1154.2253.6853.7353.734,200
May 02, 202253.8353.8353.5153.6553.656,600
Apr 29, 202254.6654.6654.3454.3454.3412,500
Apr 28, 202254.7454.9454.6254.8954.896,900
Apr 27, 202255.6555.7655.1555.1555.155,300
Apr 26, 202255.8055.8855.4755.7055.703,100
Apr 25, 202254.9755.6054.9754.9854.9813,600
Apr 22, 202254.0654.6254.0554.3354.339,000
Apr 21, 202254.3354.3954.0154.3054.303,100
Apr 20, 202254.4854.9454.4854.8854.8826,000
Apr 19, 202254.4354.4553.9254.0054.009,600
Apr 18, 202255.2555.3854.6654.7654.766,900
Apr 14, 202255.8255.8254.9255.0855.083,600
Apr 13, 202256.2556.5156.1056.1056.102,500
Apr 12, 202255.9356.0255.7855.8755.8711,200
Apr 11, 202255.4755.4755.2555.3555.352,700
Apr 08, 202255.9855.9855.6955.8455.843,800
Apr 07, 202256.4956.6456.3056.3456.3413,900
Apr 06, 202256.4256.7756.4256.7556.751,700
Apr 05, 202258.0958.0957.1657.1657.16700
Apr 04, 202258.6758.6758.3458.4758.472,100
Apr 01, 202258.1859.0958.1858.6958.693,900
Mar 31, 202259.3759.4959.1659.1659.166,500
Mar 30, 202258.4859.1358.4859.1359.131,600
Mar 29, 202258.5258.7558.2458.7158.714,700
Mar 28, 202258.1758.4757.9358.1758.173,300
Mar 25, 202258.5858.5857.7457.9257.9212,400
Mar 24, 202259.0759.3759.0759.1759.171,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...