Skip to main content
ProShares UltraShort 7-10 Year Treasury (PST)
NYSEARCA: PST · Real-Time Price · USD
23.90
-0.03 (-0.11%)
Nov 22, 2024, 3:57 PM EST - Market closed

PST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.8823.9123.8723.9023.90-0.11%1,280
Nov 21, 202423.8823.9323.8823.9323.930.18%638
Nov 20, 202423.8723.8923.8723.8923.890.37%414
Nov 19, 202423.8223.8323.8023.8023.80-0.29%1,304
Nov 18, 202424.0724.0723.8723.8723.87-0.35%3,346
Nov 15, 202424.1424.2123.8823.9623.96-0.31%33,690
Nov 14, 202423.8524.0323.8424.0324.03-0.29%3,980
Nov 13, 202423.8024.1023.7724.1024.100.46%17,796
Nov 12, 202423.8324.0023.7223.9923.991.53%36,884
Nov 11, 202423.6523.7023.6323.6323.630.57%6,745
Nov 8, 202423.4823.5523.1423.5023.50-0.28%180,960
Nov 7, 202423.7523.7623.5223.5623.56-1.79%11,847
Nov 6, 202424.0124.0723.8523.9923.992.35%21,994
Nov 5, 202423.5623.6923.4423.4423.44-0.17%2,988
Nov 4, 202423.4623.5223.4023.4823.48-1.05%7,002
Nov 1, 202423.6023.7423.3523.7323.731.26%29,586
Oct 31, 202423.5823.5823.3623.4423.440.15%16,119
Oct 30, 202423.1923.4023.1323.4023.400.26%5,622
Oct 29, 202423.5923.5923.3423.3423.34-0.04%6,249
Oct 28, 202423.2223.4023.2223.3523.350.48%15,340
Oct 25, 202423.0323.2423.0323.2423.240.53%973
Oct 24, 202423.1523.1923.0923.1223.12-0.28%2,478
Oct 23, 202423.2423.2523.1623.1823.180.46%9,741
Oct 22, 202422.9723.1122.9623.0723.070.06%5,024
Oct 21, 202422.9123.0622.8723.0623.061.75%4,103
Oct 18, 202422.6422.6722.6422.6622.66-0.34%8,900
Oct 17, 202422.6622.7522.6522.7422.741.19%4,949
Oct 16, 202422.4022.4822.4022.4722.47-0.08%4,746
Oct 15, 202422.5622.5722.4922.4922.49-1.01%3,947
Oct 14, 202422.8022.8722.7222.7222.720.26%10,731
Oct 11, 202422.7222.7422.5022.6622.66-0.03%38,065
Oct 10, 202422.6022.7622.6022.6722.670.17%2,820
Oct 9, 202422.5522.6422.5522.6322.630.66%3,509
Oct 8, 202422.5822.5922.4722.4822.48-0.08%8,670
Oct 7, 202422.5022.5222.4522.5022.500.81%66,350
Oct 4, 202422.3222.3322.1922.3222.322.01%51,068
Oct 3, 202421.7721.8921.7721.8821.880.97%21,402
Oct 2, 202421.7221.7621.6621.6721.670.56%34,729
Oct 1, 202421.4821.5621.3921.5521.55-0.69%61,316
Sep 30, 202421.5921.7321.5921.7021.700.51%47,813
Sep 27, 202421.6321.6321.5521.5921.59-0.60%7,844
Sep 26, 202421.6521.7821.6121.7221.720.14%67,664
Sep 25, 202421.6021.6921.5821.6921.69-0.04%46,887
Sep 24, 202421.8621.8921.7021.7021.48-0.28%31,246
Sep 23, 202421.7921.9121.7121.7621.540.37%15,955
Sep 20, 202421.7621.8021.6621.6821.46-0.03%36,907
Sep 19, 202421.7321.7721.6921.6921.470.29%7,888
Sep 18, 202421.5821.6321.5621.6321.411.00%3,390
Sep 17, 202421.4121.5121.4121.4121.190.35%8,035
Sep 16, 202421.4421.4421.3321.3421.12-0.62%3,298
Sep 13, 202421.4821.4921.4421.4721.25-0.15%6,709
Sep 12, 202421.5121.5721.4521.5021.290.35%3,488
Sep 11, 202421.4021.4521.3121.4321.210.20%4,533
Sep 10, 202421.5421.5421.3921.3921.17-0.85%1,232
Sep 9, 202421.6921.7121.5521.5721.35-0.33%4,455
Sep 6, 202421.7121.7521.3721.6421.42-0.28%11,951
Sep 5, 202421.6721.7821.6321.7021.48-0.23%11,329
Sep 4, 202421.9621.9621.7421.7521.53-1.08%5,385
Sep 3, 202422.0022.0621.9821.9921.77-1.35%3,734
Aug 30, 202422.1222.3022.0822.2922.070.77%28,178
Aug 29, 202422.1122.1522.1022.1221.900.41%6,651
Aug 28, 202422.0122.0322.0022.0321.810.18%778
Aug 27, 202422.0822.0821.9921.9921.770.16%6,812
Aug 26, 202421.8721.9521.8721.9521.730.15%8,196
Aug 23, 202422.0422.0521.3621.9221.70-0.81%9,002
Aug 22, 202421.9922.1521.9922.1021.880.96%22,915
Aug 21, 202421.9121.9921.7821.8921.67-0.36%52,955
Aug 20, 202422.0322.0721.9521.9721.75-0.72%16,803
Aug 19, 202422.2122.2122.0922.1321.91-0.23%19,295
Aug 16, 202422.1822.2722.1722.1821.96-0.40%52,951
Aug 15, 202422.3522.3522.2522.2722.051.32%37,867
Aug 14, 202422.0222.0221.9221.9821.76-0.18%33,370
Aug 13, 202422.0322.0922.0222.0221.80-0.86%11,699
Aug 12, 202422.4022.4122.2022.2121.99-0.54%19,377
Aug 9, 202422.2422.3522.2422.3322.11-0.71%79,258
Aug 8, 202422.5222.5622.4522.4922.260.67%21,922
Aug 7, 202422.2822.4022.2722.3422.120.81%57,385
Aug 6, 202421.8822.1821.8822.1621.941.65%21,293
Aug 5, 202421.4921.9121.4221.8021.580.18%16,780
Aug 2, 202422.0022.0421.7621.7621.54-3.10%10,206
Aug 1, 202422.5722.5722.4022.4622.23-1.04%4,956
Jul 31, 202422.8622.9522.6922.6922.46-1.35%17,359
Jul 30, 202423.0523.1222.9923.0022.77-0.39%34,140
Jul 29, 202423.0423.1123.0423.0922.86-0.26%14,306
Jul 26, 202423.1623.2123.1323.1522.92-0.86%36,595
Jul 25, 202423.3823.3923.2323.3523.12-0.38%2,086
Jul 24, 202423.2523.4523.2323.4423.200.47%4,350
Jul 23, 202423.3123.3423.2623.3323.10-0.08%10,532
Jul 22, 202423.2823.4323.2823.3523.110.21%9,912
Jul 19, 202423.2723.3223.2723.3023.070.60%36,058
Jul 18, 202423.1123.1723.0523.1622.930.61%4,600
Jul 17, 202423.0723.1522.9823.0222.79-0.13%10,033
Jul 16, 202423.1523.2023.0523.0522.82-0.75%5,771
Jul 15, 202423.2123.2623.1523.2322.990.63%8,865
Jul 12, 202423.1623.1723.0823.0822.85-0.35%19,409
Jul 11, 202423.1223.1723.0523.1622.93-1.19%15,176
Jul 10, 202423.4423.4823.4423.4423.20-0.18%914
Jul 9, 202423.5323.5823.4823.4823.250.26%890
Jul 8, 202423.4523.4923.3923.4223.180.09%12,741
Jul 5, 202423.5023.5523.3923.4023.16-1.22%14,082