ProShares UltraShort 7-10 Year Treasury (PST)
NYSEARCA: PST · Real-Time Price · USD
22.44
0.00 (0.00%)
Feb 3, 2026, 10:21 AM EST - Market open
PST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 22.43 | 22.47 | 22.43 | 22.46 | - | 0.09% | 820 |
| Feb 2, 2026 | 22.34 | 22.44 | 22.34 | 22.44 | 22.44 | 0.56% | 7,275 |
| Jan 30, 2026 | 22.31 | 22.33 | 22.29 | 22.31 | 22.31 | 0.09% | 9,242 |
| Jan 29, 2026 | 22.38 | 22.38 | 22.26 | 22.30 | 22.30 | -0.26% | 14,267 |
| Jan 28, 2026 | 22.32 | 22.37 | 22.32 | 22.35 | 22.35 | 0.22% | 2,547 |
| Jan 27, 2026 | 22.28 | 22.30 | 22.22 | 22.30 | 22.30 | 0.20% | 24,258 |
| Jan 26, 2026 | 22.23 | 22.26 | 22.21 | 22.26 | 22.26 | -0.13% | 21,429 |
| Jan 23, 2026 | 22.36 | 22.37 | 22.28 | 22.29 | 22.29 | -0.22% | 17,430 |
| Jan 22, 2026 | 22.40 | 22.40 | 22.33 | 22.34 | 22.34 | 0.01% | 18,163 |
| Jan 21, 2026 | 22.41 | 22.87 | 22.34 | 22.34 | 22.34 | -0.45% | 12,152 |
| Jan 20, 2026 | 22.48 | 22.48 | 22.39 | 22.44 | 22.44 | 0.74% | 18,798 |
| Jan 16, 2026 | 22.16 | 22.29 | 22.13 | 22.28 | 22.28 | 0.86% | 31,550 |
| Jan 15, 2026 | 22.02 | 22.09 | 22.02 | 22.09 | 22.09 | 0.40% | 476 |
| Jan 14, 2026 | 22.03 | 22.03 | 21.98 | 22.00 | 22.00 | -0.39% | 4,670 |
| Jan 13, 2026 | 22.07 | 22.10 | 22.05 | 22.09 | 22.09 | -0.20% | 7,087 |
| Jan 12, 2026 | 22.14 | 22.14 | 22.08 | 22.13 | 22.13 | 0.26% | 5,228 |
| Jan 9, 2026 | 22.09 | 22.09 | 22.07 | 22.07 | 22.07 | -0.11% | 1,931 |
| Jan 8, 2026 | 22.07 | 22.11 | 22.07 | 22.10 | 22.10 | 0.66% | 11,641 |
| Jan 7, 2026 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | -0.40% | 1,947 |
| Jan 6, 2026 | 22.07 | 22.08 | 22.04 | 22.04 | 22.04 | 0.14% | 2,336 |
| Jan 5, 2026 | 22.00 | 22.03 | 22.00 | 22.01 | 22.01 | -0.47% | 5,552 |
| Jan 2, 2026 | 22.04 | 22.17 | 22.04 | 22.12 | 22.12 | -0.11% | 3,669 |
| Dec 31, 2025 | 21.97 | 22.14 | 21.95 | 22.14 | 22.14 | 1.00% | 9,653 |
| Dec 30, 2025 | 21.93 | 21.94 | 21.89 | 21.92 | 21.92 | 0.28% | 1,198 |
| Dec 29, 2025 | 21.91 | 21.92 | 21.86 | 21.86 | 21.86 | -0.32% | 599 |
| Dec 26, 2025 | 21.90 | 21.93 | 21.90 | 21.93 | 21.93 | -0.09% | 688 |
| Dec 24, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.41% | 418 |
| Dec 23, 2025 | 22.33 | 22.34 | 22.24 | 22.27 | 22.06 | 0.11% | 12,581 |
| Dec 22, 2025 | 22.23 | 22.24 | 22.23 | 22.24 | 22.04 | 0.29% | 1,670 |
| Dec 19, 2025 | 22.14 | 22.20 | 22.14 | 22.18 | 21.97 | 0.53% | 16,743 |
| Dec 18, 2025 | 22.05 | 22.11 | 22.05 | 22.06 | 21.86 | -0.50% | 10,936 |
| Dec 17, 2025 | 22.21 | 22.21 | 22.17 | 22.17 | 21.97 | 0.05% | 1,463 |
| Dec 16, 2025 | 22.30 | 22.30 | 22.15 | 22.16 | 21.96 | -0.49% | 1,880 |
| Dec 15, 2025 | 22.20 | 22.28 | 22.20 | 22.27 | 22.07 | -0.17% | 4,430 |
| Dec 12, 2025 | 22.29 | 22.33 | 22.29 | 22.31 | 22.11 | 0.63% | 5,684 |
| Dec 11, 2025 | 22.11 | 22.17 | 22.11 | 22.17 | 21.97 | -0.03% | 8,233 |
| Dec 10, 2025 | 22.33 | 22.55 | 22.18 | 22.18 | 21.98 | -0.53% | 10,169 |
| Dec 9, 2025 | 22.24 | 22.31 | 22.23 | 22.30 | 22.09 | 0.23% | 9,754 |
| Dec 8, 2025 | 22.27 | 22.29 | 22.24 | 22.25 | 22.04 | 0.49% | 6,289 |
| Dec 5, 2025 | 22.07 | 22.15 | 22.07 | 22.14 | 21.94 | 0.46% | 6,274 |
| Dec 4, 2025 | 22.00 | 22.05 | 22.00 | 22.03 | 21.84 | 0.66% | 2,021 |
| Dec 3, 2025 | 21.90 | 21.91 | 21.87 | 21.89 | 21.69 | -0.37% | 4,064 |
| Dec 2, 2025 | 22.04 | 22.04 | 21.97 | 21.97 | 21.77 | -0.15% | 5,556 |
| Dec 1, 2025 | 21.95 | 22.01 | 21.95 | 22.00 | 21.80 | 1.25% | 1,017 |
| Nov 28, 2025 | 21.73 | 21.78 | 21.73 | 21.73 | 21.54 | 0.27% | 3,391 |
| Nov 26, 2025 | 21.76 | 21.76 | 21.68 | 21.68 | 21.48 | -0.21% | 8,100 |
| Nov 25, 2025 | 21.76 | 21.76 | 21.68 | 21.72 | 21.52 | -0.41% | 3,948 |
| Nov 24, 2025 | 21.84 | 21.87 | 21.81 | 21.81 | 21.61 | -0.27% | 8,069 |
| Nov 21, 2025 | 21.86 | 21.92 | 21.86 | 21.87 | 21.67 | -0.52% | 20,634 |
| Nov 20, 2025 | 22.03 | 22.04 | 21.98 | 21.99 | 21.79 | -0.48% | 4,118 |