ProShares UltraShort 7-10 Year Treasury (PST)
NYSEARCA: PST · Real-Time Price · USD
23.70
+0.39 (1.67%)
Jun 6, 2025, 4:00 PM - Market closed
PST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.59 | 23.71 | 23.55 | 23.72 | - | 1.75% | 5,023 |
| Jun 5, 2025 | 23.15 | 23.34 | 23.15 | 23.31 | 23.31 | 0.57% | 4,606 |
| Jun 4, 2025 | 23.36 | 23.36 | 23.16 | 23.18 | 23.18 | -1.49% | 4,225 |
| Jun 3, 2025 | 23.37 | 23.53 | 23.37 | 23.53 | 23.53 | 0.26% | 2,109 |
| Jun 2, 2025 | 23.43 | 23.56 | 23.40 | 23.47 | 23.47 | 0.64% | 8,993 |
| May 30, 2025 | 23.39 | 23.39 | 22.93 | 23.32 | 23.32 | -0.33% | 3,465 |
| May 29, 2025 | 23.50 | 23.54 | 23.34 | 23.40 | 23.40 | -0.94% | 9,843 |
| May 28, 2025 | 23.81 | 23.81 | 23.58 | 23.62 | 23.62 | 0.53% | 4,995 |
| May 27, 2025 | 23.21 | 24.13 | 23.21 | 23.50 | 23.50 | 2.55% | 4,074 |
| May 23, 2025 | 23.48 | 23.67 | 22.91 | 22.91 | 22.91 | -3.66% | 9,782 |
| May 22, 2025 | 23.91 | 23.91 | 23.78 | 23.78 | 23.78 | -0.71% | 3,013 |
| May 21, 2025 | 23.87 | 23.96 | 23.76 | 23.95 | 23.95 | 1.45% | 9,477 |
| May 20, 2025 | 23.74 | 23.74 | 23.59 | 23.61 | 23.61 | 0.28% | 1,875 |
| May 19, 2025 | 24.15 | 24.15 | 23.52 | 23.54 | 23.54 | -0.42% | 5,766 |
| May 16, 2025 | 23.45 | 23.70 | 23.43 | 23.64 | 23.64 | 0.51% | 2,376 |
| May 15, 2025 | 23.66 | 23.66 | 23.51 | 23.52 | 23.52 | -1.23% | 2,649 |
| May 14, 2025 | 23.70 | 23.85 | 23.70 | 23.82 | 23.82 | 0.78% | 1,896 |
| May 13, 2025 | 23.56 | 23.68 | 23.56 | 23.63 | 23.63 | 0.25% | 2,867 |
| May 12, 2025 | 23.66 | 23.66 | 23.47 | 23.57 | 23.57 | 1.21% | 30,739 |
| May 9, 2025 | 23.22 | 23.29 | 23.15 | 23.29 | 23.29 | 0.04% | 10,626 |
| May 8, 2025 | 23.03 | 23.30 | 23.03 | 23.28 | 23.28 | 1.45% | 2,144 |
| May 7, 2025 | 22.98 | 22.99 | 22.69 | 22.95 | 22.95 | -0.28% | 28,867 |
| May 6, 2025 | 23.15 | 23.17 | 22.94 | 23.01 | 23.01 | -0.08% | 5,042 |
| May 5, 2025 | 23.11 | 23.28 | 23.03 | 23.03 | 23.03 | 0.18% | 10,286 |
| May 2, 2025 | 23.08 | 23.13 | 22.91 | 22.99 | 22.99 | 0.97% | 13,021 |
| May 1, 2025 | 22.53 | 22.81 | 22.53 | 22.77 | 22.77 | 0.93% | 8,117 |
| Apr 30, 2025 | 22.60 | 22.66 | 22.47 | 22.56 | 22.56 | -0.15% | 8,967 |
| Apr 29, 2025 | 22.71 | 22.71 | 22.60 | 22.60 | 22.60 | -0.72% | 1,941 |
| Apr 28, 2025 | 22.89 | 22.89 | 22.74 | 22.76 | 22.76 | -0.70% | 6,927 |
| Apr 25, 2025 | 23.00 | 23.02 | 22.82 | 22.92 | 22.92 | -0.76% | 9,012 |
| Apr 24, 2025 | 23.17 | 23.17 | 23.05 | 23.10 | 23.10 | -1.09% | 3,165 |
| Apr 23, 2025 | 22.78 | 24.42 | 22.78 | 23.35 | 23.35 | - | 28,614 |
| Apr 22, 2025 | 23.32 | 23.36 | 23.25 | 23.35 | 23.35 | -0.43% | 2,223 |
| Apr 21, 2025 | 23.27 | 23.47 | 23.19 | 23.45 | 23.45 | -0.40% | 12,599 |
| Apr 17, 2025 | 23.07 | 24.20 | 23.01 | 23.55 | 23.55 | 2.40% | 11,309 |
| Apr 16, 2025 | 23.13 | 23.20 | 22.90 | 22.99 | 22.99 | -0.81% | 11,310 |
| Apr 15, 2025 | 23.30 | 23.30 | 23.10 | 23.18 | 23.18 | -0.55% | 2,778 |
| Apr 14, 2025 | 23.49 | 23.52 | 23.29 | 23.31 | 23.31 | -1.49% | 14,883 |
| Apr 11, 2025 | 23.68 | 24.42 | 23.57 | 23.66 | 23.66 | 1.20% | 44,865 |
| Apr 10, 2025 | 23.19 | 23.46 | 21.30 | 23.38 | 23.38 | 1.05% | 27,651 |
| Apr 9, 2025 | 23.31 | 23.79 | 22.92 | 23.14 | 23.14 | 1.12% | 45,931 |
| Apr 8, 2025 | 23.21 | 23.21 | 22.56 | 22.88 | 22.88 | 1.57% | 13,200 |
| Apr 7, 2025 | 22.20 | 23.38 | 19.92 | 22.53 | 22.53 | 2.25% | 28,884 |
| Apr 4, 2025 | 21.93 | 23.80 | 19.92 | 22.04 | 22.04 | -0.43% | 40,537 |
| Apr 3, 2025 | 22.06 | 23.60 | 18.80 | 22.13 | 22.13 | -2.66% | 10,210 |
| Apr 2, 2025 | 22.78 | 22.98 | 22.74 | 22.74 | 22.74 | 0.05% | 2,861 |
| Apr 1, 2025 | 21.00 | 22.96 | 21.00 | 22.72 | 22.72 | -0.86% | 10,167 |
| Mar 31, 2025 | 22.78 | 22.93 | 22.78 | 22.92 | 22.92 | -0.46% | 32,059 |
| Mar 28, 2025 | 23.17 | 23.17 | 22.98 | 23.03 | 23.03 | -1.43% | 3,411 |
| Mar 27, 2025 | 23.31 | 23.39 | 23.30 | 23.36 | 23.36 | 0.22% | 5,310 |