ProShares UltraShort 7-10 Year Treasury (PST)
NYSEARCA: PST · Real-Time Price · USD
22.14
+0.10 (0.46%)
At close: Dec 5, 2025, 4:00 PM EST
22.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 6:30 PM EST
PST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.07 | 22.07 | 22.07 | 22.08 | - | 0.19% | 4,445 |
| Dec 4, 2025 | 22.00 | 22.05 | 22.00 | 22.03 | 22.03 | 0.66% | 2,021 |
| Dec 3, 2025 | 21.90 | 21.91 | 21.87 | 21.89 | 21.89 | -0.37% | 4,064 |
| Dec 2, 2025 | 22.04 | 22.04 | 21.97 | 21.97 | 21.97 | -0.15% | 5,556 |
| Dec 1, 2025 | 21.95 | 22.01 | 21.95 | 22.00 | 22.00 | 1.25% | 1,017 |
| Nov 28, 2025 | 21.73 | 21.78 | 21.73 | 21.73 | 21.73 | 0.27% | 3,391 |
| Nov 26, 2025 | 21.76 | 21.76 | 21.68 | 21.68 | 21.67 | -0.21% | 8,100 |
| Nov 25, 2025 | 21.76 | 21.76 | 21.68 | 21.72 | 21.72 | -0.41% | 3,948 |
| Nov 24, 2025 | 21.84 | 21.87 | 21.81 | 21.81 | 21.81 | -0.27% | 8,069 |
| Nov 21, 2025 | 21.86 | 21.92 | 21.86 | 21.87 | 21.87 | -0.52% | 20,634 |
| Nov 20, 2025 | 22.03 | 22.04 | 21.98 | 21.99 | 21.98 | -0.48% | 4,118 |
| Nov 19, 2025 | 22.02 | 22.11 | 22.02 | 22.09 | 22.09 | 0.10% | 3,504 |
| Nov 18, 2025 | 21.98 | 22.07 | 21.98 | 22.07 | 22.07 | -0.29% | 9,093 |
| Nov 17, 2025 | 22.12 | 22.14 | 22.12 | 22.14 | 22.14 | -0.11% | 410 |
| Nov 14, 2025 | 22.01 | 22.16 | 22.01 | 22.16 | 22.16 | 0.41% | 1,224 |
| Nov 13, 2025 | 22.04 | 22.08 | 22.03 | 22.07 | 22.07 | 0.50% | 5,784 |
| Nov 12, 2025 | 21.97 | 21.97 | 21.92 | 21.96 | 21.96 | 0.07% | 511 |
| Nov 11, 2025 | 21.99 | 21.99 | 21.94 | 21.95 | 21.95 | -0.72% | 9,134 |
| Nov 10, 2025 | 22.09 | 22.11 | 22.09 | 22.11 | 22.11 | 0.43% | 1,558 |
| Nov 7, 2025 | 22.05 | 22.05 | 21.97 | 22.01 | 22.01 | -0.03% | 9,001 |
| Nov 6, 2025 | 22.07 | 22.07 | 22.00 | 22.02 | 22.02 | -0.96% | 24,376 |
| Nov 5, 2025 | 22.18 | 22.24 | 22.18 | 22.23 | 22.23 | 0.94% | 2,125 |
| Nov 4, 2025 | 22.05 | 22.05 | 22.01 | 22.02 | 22.02 | -0.24% | 685 |
| Nov 3, 2025 | 22.11 | 22.11 | 22.06 | 22.08 | 22.07 | 0.13% | 6,023 |
| Oct 31, 2025 | 22.03 | 22.06 | 22.00 | 22.05 | 22.05 | 0.03% | 1,668 |
| Oct 30, 2025 | 22.07 | 22.09 | 22.04 | 22.04 | 22.04 | 0.27% | 14,930 |
| Oct 29, 2025 | 21.82 | 21.98 | 21.82 | 21.98 | 21.98 | 1.31% | 4,332 |
| Oct 28, 2025 | 21.75 | 21.75 | 21.69 | 21.70 | 21.69 | -0.16% | 2,822 |
| Oct 27, 2025 | 21.82 | 21.84 | 21.73 | 21.73 | 21.73 | 0.02% | 5,284 |
| Oct 24, 2025 | 21.71 | 21.78 | 21.71 | 21.73 | 21.73 | -0.08% | 1,893 |
| Oct 23, 2025 | 21.67 | 21.75 | 21.67 | 21.74 | 21.74 | 0.69% | 2,043 |
| Oct 22, 2025 | 21.65 | 21.65 | 21.58 | 21.59 | 21.59 | -0.01% | 3,775 |
| Oct 21, 2025 | 21.60 | 21.60 | 21.56 | 21.60 | 21.60 | -0.37% | 1,138 |
| Oct 20, 2025 | 21.71 | 21.73 | 21.68 | 21.68 | 21.68 | -0.23% | 3,455 |
| Oct 17, 2025 | 21.70 | 21.74 | 21.70 | 21.73 | 21.73 | 0.46% | 3,491 |
| Oct 16, 2025 | 21.85 | 21.86 | 21.62 | 21.63 | 21.63 | -0.93% | 6,541 |
| Oct 15, 2025 | 21.73 | 21.87 | 21.73 | 21.83 | 21.83 | 0.17% | 5,682 |
| Oct 14, 2025 | 21.87 | 21.88 | 21.79 | 21.79 | 21.79 | -0.34% | 6,405 |
| Oct 13, 2025 | 21.94 | 21.94 | 21.87 | 21.87 | 21.87 | -0.10% | 419 |
| Oct 10, 2025 | 22.02 | 22.03 | 21.88 | 21.89 | 21.89 | -1.23% | 5,586 |
| Oct 9, 2025 | 22.16 | 22.18 | 22.16 | 22.16 | 22.16 | 0.14% | 2,174 |
| Oct 8, 2025 | 22.06 | 22.13 | 22.06 | 22.13 | 22.13 | 0.14% | 5,167 |
| Oct 7, 2025 | 22.18 | 22.18 | 22.10 | 22.10 | 22.10 | -0.54% | 2,670 |
| Oct 6, 2025 | 22.18 | 22.23 | 22.15 | 22.22 | 22.22 | 0.50% | 4,981 |
| Oct 3, 2025 | 22.00 | 22.11 | 22.00 | 22.11 | 22.11 | 0.62% | 8,049 |
| Oct 2, 2025 | 22.01 | 22.01 | 21.97 | 21.97 | 21.97 | -0.24% | 515 |
| Oct 1, 2025 | 21.98 | 22.07 | 21.98 | 22.03 | 22.03 | -0.51% | 1,973 |
| Sep 30, 2025 | 22.06 | 22.17 | 22.02 | 22.14 | 22.14 | - | 14,691 |
| Sep 29, 2025 | 22.20 | 22.20 | 22.13 | 22.14 | 22.14 | -0.49% | 3,275 |
| Sep 26, 2025 | 22.26 | 22.27 | 22.23 | 22.25 | 22.25 | 0.14% | 2,140 |