ProShares UltraShort 7-10 Year Treasury (PST)
NYSEARCA: PST · Real-Time Price · USD
22.52
-0.51 (-2.22%)
At close: Aug 1, 2025, 4:00 PM
22.52
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
PST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.67 | 22.67 | 22.52 | 22.52 | 22.52 | -2.22% | 6,973 |
| Jul 31, 2025 | 22.96 | 23.05 | 22.95 | 23.03 | 23.03 | -0.13% | 2,500 |
| Jul 30, 2025 | 23.05 | 23.06 | 23.02 | 23.06 | 23.06 | 0.69% | 1,843 |
| Jul 29, 2025 | 23.01 | 23.02 | 22.90 | 22.90 | 22.90 | -1.27% | 27,104 |
| Jul 28, 2025 | 23.17 | 23.20 | 23.14 | 23.20 | 23.20 | 0.50% | 1,383 |
| Jul 25, 2025 | 23.23 | 23.23 | 23.08 | 23.08 | 23.08 | -0.47% | 3,456 |
| Jul 24, 2025 | 23.19 | 23.21 | 23.19 | 23.19 | 23.19 | 0.35% | 1,600 |
| Jul 23, 2025 | 23.03 | 23.11 | 23.03 | 23.11 | 23.11 | 0.75% | 2,386 |
| Jul 22, 2025 | 23.00 | 23.00 | 22.91 | 22.94 | 22.94 | -0.49% | 2,302 |
| Jul 21, 2025 | 23.04 | 23.05 | 23.03 | 23.05 | 23.05 | -0.71% | 3,310 |
| Jul 18, 2025 | 23.19 | 23.22 | 23.17 | 23.22 | 23.22 | -0.32% | 5,719 |
| Jul 17, 2025 | 23.29 | 23.32 | 23.24 | 23.29 | 23.29 | -0.04% | 8,183 |
| Jul 16, 2025 | 23.39 | 23.39 | 23.30 | 23.30 | 23.30 | -0.49% | 1,421 |
| Jul 15, 2025 | 23.16 | 23.41 | 23.16 | 23.41 | 23.41 | 0.87% | 826 |
| Jul 14, 2025 | 23.17 | 23.21 | 23.17 | 23.21 | 23.21 | 0.09% | 1,617 |
| Jul 11, 2025 | 23.13 | 23.21 | 23.13 | 23.19 | 23.19 | 0.96% | 2,569 |
| Jul 10, 2025 | 23.02 | 23.06 | 22.97 | 22.97 | 22.97 | 0.11% | 528 |
| Jul 9, 2025 | 23.06 | 23.08 | 22.94 | 22.94 | 22.94 | -1.01% | 3,512 |
| Jul 8, 2025 | 23.21 | 23.21 | 23.17 | 23.18 | 23.18 | 0.39% | 2,012 |
| Jul 7, 2025 | 23.05 | 23.11 | 23.05 | 23.09 | 23.09 | 0.61% | 1,931 |
| Jul 3, 2025 | 22.94 | 22.97 | 22.90 | 22.95 | 22.95 | 0.88% | 1,631 |
| Jul 2, 2025 | 22.78 | 22.82 | 22.75 | 22.75 | 22.75 | 0.40% | 1,202 |
| Jul 1, 2025 | 22.58 | 22.68 | 22.58 | 22.66 | 22.66 | 0.40% | 5,828 |
| Jun 30, 2025 | 22.63 | 22.67 | 22.56 | 22.57 | 22.57 | -0.73% | 16,090 |
| Jun 27, 2025 | 22.74 | 22.74 | 22.62 | 22.74 | 22.74 | 0.60% | 9,812 |
| Jun 26, 2025 | 22.68 | 22.73 | 22.60 | 22.60 | 22.60 | -0.66% | 1,430 |
| Jun 25, 2025 | 22.88 | 22.89 | 22.75 | 22.75 | 22.75 | -0.94% | 2,181 |
| Jun 24, 2025 | 23.18 | 23.18 | 22.96 | 22.97 | 22.77 | -0.61% | 4,349 |
| Jun 23, 2025 | 23.14 | 23.15 | 23.00 | 23.11 | 22.91 | -0.72% | 4,315 |
| Jun 20, 2025 | 23.29 | 23.29 | 23.21 | 23.27 | 23.08 | -0.04% | 4,988 |
| Jun 18, 2025 | 23.18 | 23.29 | 23.18 | 23.28 | 23.09 | -0.10% | 1,189 |
| Jun 17, 2025 | 23.43 | 23.43 | 23.29 | 23.31 | 23.11 | -0.88% | 1,032 |
| Jun 16, 2025 | 23.45 | 23.52 | 23.41 | 23.51 | 23.32 | 0.61% | 6,052 |
| Jun 13, 2025 | 23.30 | 23.44 | 23.30 | 23.37 | 23.18 | 0.77% | 1,886 |
| Jun 12, 2025 | 23.20 | 23.27 | 23.18 | 23.19 | 23.00 | -0.85% | 13,270 |
| Jun 11, 2025 | 23.46 | 23.50 | 23.39 | 23.39 | 23.20 | -0.80% | 1,155 |
| Jun 10, 2025 | 23.57 | 23.58 | 23.57 | 23.58 | 23.38 | -0.35% | 772 |
| Jun 9, 2025 | 23.67 | 23.74 | 23.63 | 23.66 | 23.46 | -0.17% | 5,967 |
| Jun 6, 2025 | 23.59 | 23.72 | 23.55 | 23.70 | 23.50 | 1.66% | 6,394 |
| Jun 5, 2025 | 23.15 | 23.34 | 23.15 | 23.31 | 23.12 | 0.57% | 4,606 |
| Jun 4, 2025 | 23.36 | 23.36 | 23.16 | 23.18 | 22.99 | -1.49% | 4,225 |
| Jun 3, 2025 | 23.37 | 23.53 | 23.37 | 23.53 | 23.34 | 0.26% | 2,109 |
| Jun 2, 2025 | 23.43 | 23.56 | 23.40 | 23.47 | 23.28 | 0.64% | 8,993 |
| May 30, 2025 | 23.39 | 23.39 | 22.93 | 23.32 | 23.13 | -0.33% | 3,465 |
| May 29, 2025 | 23.50 | 23.54 | 23.34 | 23.40 | 23.20 | -0.94% | 9,843 |
| May 28, 2025 | 23.81 | 23.81 | 23.58 | 23.62 | 23.42 | 0.53% | 4,995 |
| May 27, 2025 | 23.21 | 24.13 | 23.21 | 23.50 | 23.30 | 2.55% | 4,074 |
| May 23, 2025 | 23.48 | 23.67 | 22.91 | 22.91 | 22.72 | -3.66% | 9,782 |
| May 22, 2025 | 23.91 | 23.91 | 23.78 | 23.78 | 23.58 | -0.71% | 3,013 |
| May 21, 2025 | 23.87 | 23.96 | 23.76 | 23.95 | 23.75 | 1.45% | 9,477 |