ProShares Ultra 7-10 Year Treasury (UST)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.54

-0.30

(-0.74%)

At close: 02:35PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	40.73	40.73	40.41	40.54	40.54	900
Apr 17, 2024	40.56	40.85	40.56	40.85	40.85	6,900
Apr 16, 2024	40.30	40.54	40.30	40.35	40.35	3,600
Apr 15, 2024	40.58	40.63	40.58	40.63	40.63	3,600
Apr 12, 2024	41.19	41.48	41.19	41.32	41.32	3,400
Apr 11, 2024	41.11	41.11	40.71	40.91	40.91	3,700
Apr 10, 2024	41.47	41.47	40.94	40.94	40.94	6,000
Apr 09, 2024	42.00	42.15	42.00	42.15	42.15	2,700
Apr 08, 2024	41.88	41.88	41.69	41.80	41.80	2,300
Apr 05, 2024	42.18	42.18	42.00	42.00	42.00	2,500
Apr 04, 2024	42.42	42.59	42.42	42.59	42.59	3,300
Apr 03, 2024	41.99	42.21	41.99	42.21	42.21	1,200
Apr 02, 2024	42.02	42.28	41.98	42.23	42.23	5,600
Apr 01, 2024	43.16	43.16	42.34	42.34	42.34	2,500
Mar 28, 2024	43.20	43.20	43.08	43.17	43.17	4,100
Mar 27, 2024	43.10	43.22	43.04	43.22	43.22	1,500
Mar 26, 2024	42.75	42.97	42.75	42.97	42.97	1,000
Mar 25, 2024	43.03	43.03	42.77	42.84	42.84	26,200
Mar 22, 2024	43.12	43.12	43.00	43.09	43.09	5,800
Mar 21, 2024	42.78	42.78	42.62	42.69	42.69	4,300
Mar 20, 2024	42.67	42.70	42.50	42.70	42.70	1,100
Mar 20, 2024	0.426 Dividend
Mar 19, 2024	42.80	42.97	42.80	42.93	42.50	3,100
Mar 18, 2024	42.82	42.82	42.67	42.70	42.28	3,500
Mar 15, 2024	42.85	42.86	42.71	42.82	42.40	4,100
Mar 14, 2024	43.31	43.31	42.88	42.92	42.49	3,300
Mar 13, 2024	43.61	43.80	43.60	43.60	43.17	18,300
Mar 12, 2024	43.98	43.98	43.81	43.81	43.38	1,200
Mar 11, 2024	44.35	44.35	44.14	44.19	43.75	6,600
Mar 08, 2024	44.26	44.30	44.26	44.30	43.86	900
Mar 07, 2024	44.22	44.22	44.00	44.21	43.77	9,300
Mar 06, 2024	43.95	44.24	43.95	44.09	43.65	4,000
Mar 05, 2024	43.76	43.91	43.76	43.91	43.47	7,800
Mar 04, 2024	43.18	43.72	43.11	43.30	42.87	22,500
Mar 01, 2024	43.01	43.68	42.77	43.59	43.16	103,000
Feb 29, 2024	43.12	43.34	42.91	42.91	42.48	14,900
Feb 28, 2024	42.92	43.09	42.78	43.08	42.65	9,300
Feb 27, 2024	42.88	42.88	42.73	42.78	42.36	1,600
Feb 26, 2024	43.05	43.11	42.66	42.96	42.53	8,100
Feb 23, 2024	42.81	43.16	42.81	43.12	42.69	8,400
Feb 22, 2024	42.76	43.08	42.50	42.64	42.22	8,800
Feb 21, 2024	43.10	43.12	42.67	42.71	42.29	2,700
Feb 20, 2024	43.18	43.18	43.01	43.01	42.58	19,100
Feb 16, 2024	42.81	42.96	42.80	42.90	42.47	5,000
Feb 15, 2024	43.40	43.48	43.21	43.25	42.82	21,300
Feb 14, 2024	42.82	43.15	42.82	43.07	42.64	3,800
Feb 13, 2024	43.09	43.12	42.73	42.73	42.31	6,300
Feb 12, 2024	43.65	43.82	43.63	43.72	43.29	2,000
Feb 09, 2024	43.67	43.67	43.58	43.65	43.22	10,200
Feb 08, 2024	43.86	43.90	43.70	43.74	43.31	4,600
Feb 07, 2024	44.35	44.35	44.07	44.07	43.63	3,700
Feb 06, 2024	44.04	44.37	43.92	44.31	43.87	8,900
Feb 05, 2024	44.10	44.12	43.69	43.84	43.40	17,900
Feb 02, 2024	44.79	45.00	44.54	44.77	44.33	24,500
Feb 01, 2024	45.71	45.98	45.64	45.88	45.42	87,900
Jan 31, 2024	45.02	45.73	45.02	45.73	45.28	17,200
Jan 30, 2024	44.64	44.64	44.30	44.48	44.04	3,000
Jan 29, 2024	44.15	44.51	44.15	44.49	44.05	7,300
Jan 26, 2024	43.81	43.96	43.81	43.95	43.51	1,900
Jan 25, 2024	44.04	44.09	44.00	44.09	43.65	1,300
Jan 24, 2024	44.31	44.31	43.72	43.77	43.34	12,900
Jan 23, 2024	44.06	44.06	43.90	44.01	43.57	1,700
Jan 22, 2024	44.23	44.24	44.15	44.21	43.77	5,100
Jan 19, 2024	43.83	44.00	43.68	43.94	43.50	7,300
Jan 18, 2024	44.07	44.21	43.90	43.96	43.52	5,600
Jan 17, 2024	44.34	44.34	44.15	44.22	43.78	2,800
Jan 16, 2024	44.94	44.94	44.30	44.51	44.07	3,700
Jan 12, 2024	45.21	45.49	45.21	45.26	44.81	5,500
Jan 11, 2024	44.58	44.94	44.53	44.94	44.49	3,700
Jan 10, 2024	44.61	44.72	44.55	44.60	44.16	2,600
Jan 09, 2024	44.65	44.70	44.62	44.70	44.26	3,500
Jan 08, 2024	44.57	44.85	44.57	44.71	44.27	61,700
Jan 05, 2024	44.48	45.00	44.47	44.49	44.05	7,100
Jan 04, 2024	44.69	44.93	44.69	44.75	44.31	2,100
Jan 03, 2024	44.74	45.45	44.74	45.39	44.94	3,100
Jan 02, 2024	45.00	45.25	44.86	45.11	44.66	30,900
Dec 29, 2023	45.70	45.91	45.48	45.53	45.08	3,600
Dec 28, 2023	45.85	46.19	45.64	45.77	45.32	6,400
Dec 27, 2023	45.71	46.07	45.70	46.07	45.61	5,300
Dec 26, 2023	45.33	45.48	45.33	45.45	45.00	3,000
Dec 22, 2023	45.46	45.46	45.28	45.28	44.83	5,200
Dec 21, 2023	45.91	45.91	45.47	45.47	45.02	6,000
Dec 20, 2023	45.41	45.65	45.20	45.65	45.20	6,400
Dec 20, 2023	0.404 Dividend
Dec 19, 2023	45.68	45.72	45.57	45.57	44.72	3,800
Dec 18, 2023	45.58	45.58	45.31	45.44	44.59	7,500
Dec 15, 2023	45.63	45.77	45.52	45.67	44.82	16,800
Dec 14, 2023	45.58	45.78	45.45	45.68	44.83	7,900
Dec 13, 2023	44.05	45.04	43.92	44.94	44.10	9,700
Dec 12, 2023	43.53	43.73	43.44	43.73	42.91	6,100
Dec 11, 2023	43.38	43.56	43.18	43.53	42.72	102,700
Dec 08, 2023	43.64	43.64	43.32	43.53	42.72	10,400
Dec 07, 2023	44.12	44.20	43.98	44.13	43.30	5,600
Dec 06, 2023	44.01	44.28	44.01	44.21	43.38	4,700
Dec 05, 2023	43.56	43.93	43.56	43.87	43.05	7,900
Dec 04, 2023	43.29	43.39	43.08	43.24	42.43	10,900
Dec 01, 2023	42.77	43.66	42.77	43.63	42.81	18,800
Nov 30, 2023	43.00	43.00	42.53	42.75	41.95	4,600
Nov 29, 2023	43.24	43.27	43.06	43.26	42.45	3,500
Nov 28, 2023	42.61	42.89	42.41	42.83	42.03	14,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7261-0.0003(-0.04%)

CRUDE OIL84.53+1.80(+2.18%)

Bitcoin CAD85,636.23+630.12(+0.74%)

ProShares Ultra 7-10 Year Treasury (UST)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7261
-0.0003(-0.04%)

CRUDE OIL
84.53
+1.80(+2.18%)

Bitcoin CAD
85,636.23
+630.12(+0.74%)