Canada Markets closed

ProShares Ultra 7-10 Year Treasury (UST)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
52.70-0.38 (-0.72%)
At close: 02:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 23, 202259.1759.6859.0559.6859.683,300
Mar 22, 202258.9559.0958.9358.9358.931,700
Mar 21, 202260.2960.2959.7159.7159.714,300
Mar 18, 202260.9761.3160.9761.2261.228,800
Mar 17, 202261.1261.3560.8660.8760.871,300
Mar 16, 202261.0761.2160.3661.0561.059,800
Mar 15, 202261.7362.1661.1761.3061.305,600
Mar 14, 202262.1362.1361.3761.3761.3744,200
Mar 11, 202262.9362.9962.7762.8362.835,300
Mar 10, 202263.1363.1362.8462.9962.992,600
Mar 09, 202263.8063.9363.5963.6363.634,100
Mar 08, 202264.4464.4664.1064.3964.392,700
Mar 07, 202265.3965.5265.2465.5265.522,900
Mar 04, 202265.6966.0365.6265.6665.663,500
Mar 03, 202264.1564.4764.1564.3764.3711,100
Mar 02, 202265.0965.1464.0164.1564.1552,900
Mar 01, 202265.4366.2065.4065.7365.7322,700
Feb 28, 202264.0064.7864.0064.5464.5415,200
Feb 25, 202263.0663.2662.8763.2263.222,100
Feb 24, 202263.7563.7563.1563.2563.2512,100
Feb 23, 202262.9563.2362.8162.9862.985,400
Feb 22, 202263.1763.5363.1463.4863.4815,900
Feb 18, 202263.3063.5663.2963.5363.536,800
Feb 17, 202262.8463.1862.8462.9562.956,900
Feb 16, 202262.5062.5062.2862.3862.383,500
Feb 15, 202262.5962.5962.1262.5062.508,100
Feb 14, 202262.8863.1562.4662.9162.913,900
Feb 11, 202262.4563.4262.4563.2563.252,800
Feb 10, 202262.6662.6662.0362.1462.149,400
Feb 09, 202263.6863.9463.3163.4363.437,400
Feb 08, 202263.4063.4363.0563.3363.339,100
Feb 07, 202263.3763.8163.3763.6063.605,500
Feb 04, 202263.5963.8163.3963.7563.757,400
Feb 03, 202264.5564.6564.4064.6164.6110,000
Feb 02, 202265.2765.2764.9365.1465.141,400
Feb 01, 202265.4465.4464.7764.9464.944,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...