ProShares UltraShort 7-10 Year Treasury (PST)
NYSEARCA: PST · Real-Time Price · USD
23.03
-0.34 (-1.43%)
At close: Mar 28, 2025, 3:52 PM
22.55
-0.48 (-2.08%)
Pre-market: Mar 31, 2025, 6:16 AM EDT
PST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 23.37 | 23.37 | 23.24 | 23.31 | 23.31 | -0.16% | 3,215 |
| Mar 25, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.18 | -0.40% | 33 |
| Mar 24, 2025 | 23.36 | 23.50 | 23.36 | 23.44 | 23.27 | 1.36% | 2,732 |
| Mar 21, 2025 | 22.99 | 23.12 | 22.99 | 23.12 | 22.96 | 0.09% | 37,526 |
| Mar 20, 2025 | 23.12 | 23.12 | 23.08 | 23.10 | 22.94 | -0.31% | 1,014 |
| Mar 19, 2025 | 23.38 | 23.38 | 23.18 | 23.18 | 23.01 | -0.22% | 760 |
| Mar 18, 2025 | 23.40 | 23.40 | 23.15 | 23.23 | 23.06 | -0.58% | 2,840 |
| Mar 17, 2025 | 23.25 | 23.40 | 23.25 | 23.36 | 23.19 | -0.17% | 3,461 |
| Mar 14, 2025 | 23.25 | 23.40 | 23.24 | 23.40 | 23.23 | 1.04% | 102,586 |
| Mar 13, 2025 | 23.30 | 23.32 | 23.16 | 23.16 | 23.00 | -1.03% | 3,718 |
| Mar 12, 2025 | 23.40 | 23.41 | 23.32 | 23.40 | 23.24 | 0.72% | 103,231 |
| Mar 11, 2025 | 23.00 | 23.27 | 23.00 | 23.24 | 23.07 | 0.67% | 4,407 |
| Mar 10, 2025 | 23.16 | 23.16 | 22.95 | 23.08 | 22.92 | -1.20% | 80,387 |
| Mar 7, 2025 | 23.03 | 23.41 | 23.03 | 23.36 | 23.19 | 0.27% | 178,654 |
| Mar 6, 2025 | 23.22 | 23.46 | 23.22 | 23.30 | 23.13 | 0.20% | 23,968 |
| Mar 5, 2025 | 22.94 | 23.29 | 22.94 | 23.25 | 23.09 | 0.96% | 13,767 |
| Mar 4, 2025 | 22.71 | 23.04 | 22.64 | 23.03 | 22.87 | 0.61% | 80,476 |
| Mar 3, 2025 | 23.03 | 23.17 | 22.82 | 22.89 | 22.73 | -0.78% | 19,718 |
| Feb 28, 2025 | 23.12 | 23.18 | 23.03 | 23.07 | 22.91 | -0.86% | 2,543 |
| Feb 27, 2025 | 23.35 | 23.35 | 23.26 | 23.27 | 23.11 | 0.41% | 14,416 |
| Feb 26, 2025 | 23.33 | 23.36 | 23.15 | 23.18 | 23.01 | -0.52% | 8,620 |
| Feb 25, 2025 | 23.38 | 23.39 | 23.29 | 23.30 | 23.13 | -1.54% | 9,284 |
| Feb 24, 2025 | 23.81 | 23.81 | 23.65 | 23.66 | 23.49 | -0.63% | 3,426 |
| Feb 21, 2025 | 23.97 | 23.97 | 23.63 | 23.81 | 23.64 | -1.12% | 11,020 |
| Feb 20, 2025 | 23.85 | 24.08 | 23.85 | 24.08 | 23.91 | -0.08% | 3,980 |
| Feb 19, 2025 | 24.14 | 24.21 | 24.09 | 24.10 | 23.93 | -0.35% | 29,236 |
| Feb 18, 2025 | 24.05 | 24.18 | 24.05 | 24.18 | 24.01 | 1.02% | 706 |
| Feb 14, 2025 | 23.90 | 23.94 | 23.82 | 23.94 | 23.77 | -0.69% | 7,762 |
| Feb 13, 2025 | 24.17 | 24.20 | 24.08 | 24.11 | 23.94 | -1.37% | 5,247 |
| Feb 12, 2025 | 24.58 | 24.58 | 24.44 | 24.44 | 24.27 | 1.40% | 4,766 |
| Feb 11, 2025 | 24.07 | 24.12 | 24.07 | 24.11 | 23.93 | 0.52% | 3,626 |
| Feb 10, 2025 | 23.85 | 24.01 | 23.85 | 23.98 | 23.81 | 0.19% | 7,025 |
| Feb 7, 2025 | 23.96 | 24.02 | 23.94 | 23.94 | 23.77 | 0.69% | 9,601 |
| Feb 6, 2025 | 23.76 | 23.85 | 23.75 | 23.77 | 23.60 | 0.18% | 5,253 |
| Feb 5, 2025 | 23.80 | 23.80 | 23.65 | 23.73 | 23.56 | -1.18% | 3,569 |
| Feb 4, 2025 | 24.13 | 24.17 | 24.01 | 24.01 | 23.84 | -0.37% | 11,530 |
| Feb 3, 2025 | 23.99 | 24.11 | 23.85 | 24.10 | 23.93 | -0.10% | 16,383 |
| Jan 31, 2025 | 24.01 | 24.23 | 24.01 | 24.13 | 23.95 | 0.36% | 23,121 |
| Jan 30, 2025 | 24.00 | 24.06 | 23.96 | 24.04 | 23.87 | -0.42% | 2,394 |
| Jan 29, 2025 | 24.01 | 24.27 | 24.01 | 24.14 | 23.97 | 0.25% | 7,178 |
| Jan 28, 2025 | 24.15 | 24.17 | 24.07 | 24.08 | 23.91 | 0.04% | 4,236 |
| Jan 27, 2025 | 24.06 | 24.15 | 24.05 | 24.07 | 23.90 | -1.27% | 11,313 |
| Jan 24, 2025 | 24.45 | 24.45 | 24.33 | 24.38 | 24.21 | -0.29% | 7,186 |
| Jan 23, 2025 | 24.51 | 24.51 | 24.45 | 24.45 | 24.28 | 0.53% | 2,459 |
| Jan 22, 2025 | 24.23 | 24.36 | 24.23 | 24.32 | 24.15 | 0.60% | 5,343 |
| Jan 21, 2025 | 24.20 | 24.28 | 24.16 | 24.18 | 24.00 | -0.72% | 26,380 |
| Jan 17, 2025 | 24.30 | 24.35 | 24.27 | 24.35 | 24.18 | 0.10% | 14,875 |
| Jan 16, 2025 | 24.50 | 24.80 | 24.26 | 24.33 | 24.15 | -0.60% | 38,610 |