Canada Markets close in 5 hrs 47 mins

ProShares Ultra 7-10 Year Treasury (UST)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.33+0.40 (+0.82%)
As of 10:03AM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202249.2249.3349.3349.3349.33649
Nov 30, 202248.0048.9347.9548.9348.931,100
Nov 29, 202248.3948.3948.1648.1648.161,200
Nov 28, 202248.5848.6148.5848.6148.611,300
Nov 25, 202248.3648.5048.3648.5048.50900
Nov 23, 202248.3448.5548.3448.5248.527,800
Nov 22, 202247.9948.0847.8448.0848.0811,900
Nov 21, 202247.7648.0147.5447.5447.5427,700
Nov 18, 202247.9547.9547.6247.6247.621,900
Nov 17, 202247.8848.0847.8848.0048.00900
Nov 16, 202248.3648.6448.2548.6248.623,700
Nov 15, 202247.6747.9947.4647.9847.9818,300
Nov 14, 202247.3547.3547.1547.2147.2139,200
Nov 11, 202247.1447.4247.1347.2947.291,600
Nov 10, 202247.0247.6347.0247.6347.632,700
Nov 09, 202245.1445.6145.1445.5845.5810,600
Nov 08, 202245.3045.3445.3045.3445.34700
Nov 07, 202245.2045.2044.7844.7844.784,100
Nov 04, 202245.3945.4045.0345.1845.1821,400
Nov 03, 202244.9645.4344.9045.3345.3311,000
Nov 02, 202246.0346.5245.6945.6945.694,200
Nov 01, 202246.6446.6445.7945.8145.812,700
Oct 31, 202245.9546.0245.6345.8945.893,100
Oct 28, 202246.2846.5246.2046.2846.286,200
Oct 27, 202246.4246.8946.4246.8046.803,100
Oct 26, 202246.3146.3146.0546.1446.145,300
Oct 25, 202245.5145.8545.5145.6445.642,300
Oct 24, 202244.5544.7944.5544.6444.641,900
Oct 21, 202244.5544.8344.4744.7744.772,800
Oct 20, 202244.9945.0944.5144.5244.526,400
Oct 19, 202245.4845.4945.1945.2445.241,100
Oct 18, 202246.2546.2545.8446.1546.15700
Oct 17, 202246.6246.6246.0046.0046.00900
Oct 14, 202246.8846.8845.9245.9945.991,200
Oct 13, 202245.7146.4745.7146.3546.353,500
Oct 12, 202246.3046.8346.3046.7646.761,300
Oct 11, 202246.3846.8446.2846.4346.4313,600
Oct 10, 202246.2846.6346.0346.1846.1825,600
Oct 07, 202246.7347.0246.7346.8146.812,500
Oct 06, 202247.6347.6347.2047.3247.3211,400
Oct 05, 202248.1848.1847.6547.8247.826,000
Oct 04, 202248.6749.1948.6748.8548.855,100
Oct 03, 202248.1749.0048.0048.4948.4942,700
Sept 30, 202248.0648.2947.1847.2147.2110,400
Sept 29, 202247.3847.9747.3847.6047.605,600
Sept 28, 202247.4548.2847.0948.1648.169,100
Sept 27, 202246.7146.8046.1046.1646.169,800
Sept 26, 202247.7047.7046.7046.8046.806,800
Sept 23, 202248.2148.5247.9748.3148.3110,700
Sept 22, 202248.6448.7148.1948.2048.209,200
Sept 21, 202249.2149.8449.2149.7049.701,500
Sept 20, 202249.2449.4349.1249.3149.314,000
Sept 19, 202249.8550.0849.8149.9349.9310,400
Sept 16, 202250.0550.5650.0350.3050.302,800
Sept 15, 202250.2550.3550.0950.2050.207,700
Sept 14, 202250.3850.8150.3850.6250.627,100
Sept 13, 202250.3650.4950.3050.4950.493,300
Sept 12, 202251.4551.6550.9851.0751.071,800
Sept 09, 202251.6451.6951.2751.3151.313,300
Sept 08, 202251.7651.8051.4351.4351.434,700
Sept 07, 202251.5251.8551.5051.7951.794,600
Sept 06, 202251.7351.7351.0951.0951.095,300
Sept 02, 202252.1652.3952.0452.2952.2910,100
Sept 01, 202252.1652.1651.4951.7551.75153,400
Aug 31, 202252.8652.8752.3052.3052.3010,500
Aug 30, 202252.9753.3152.8953.0253.021,800
Aug 29, 202253.1453.2452.8952.9152.912,900
Aug 26, 202253.5753.7253.5753.6353.631,000
Aug 25, 202253.1453.8153.1453.8153.812,600
Aug 24, 202253.2153.2953.0353.1153.112,100
Aug 23, 202253.4954.1753.4953.5253.522,200
Aug 22, 202254.0654.1353.7253.7853.7813,900
Aug 19, 202254.3554.4454.1454.2554.253,000
Aug 18, 202255.2955.2955.1255.1755.17700
Aug 17, 202255.1255.1454.7054.9854.985,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...