ProShares UltraShort 7-10 Year Treasury (PST)
NYSEARCA: PST · Real-Time Price · USD
23.44
+0.03 (0.15%)
Oct 31, 2024, 3:54 PM EDT - Market closed
PST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 23.58 | 23.58 | 23.36 | 23.44 | 23.44 | 0.17% | 16,119 |
| Oct 30, 2024 | 23.19 | 23.40 | 23.13 | 23.40 | 23.40 | 0.26% | 5,622 |
| Oct 29, 2024 | 23.59 | 23.59 | 23.34 | 23.34 | 23.34 | -0.04% | 6,249 |
| Oct 28, 2024 | 23.22 | 23.40 | 23.22 | 23.35 | 23.35 | 0.47% | 15,340 |
| Oct 25, 2024 | 23.03 | 23.24 | 23.03 | 23.24 | 23.24 | 0.56% | 1,000 |
| Oct 24, 2024 | 23.15 | 23.19 | 23.09 | 23.11 | 23.11 | -0.30% | 2,500 |
| Oct 23, 2024 | 23.24 | 23.25 | 23.16 | 23.18 | 23.18 | 0.48% | 9,741 |
| Oct 22, 2024 | 22.97 | 23.11 | 22.96 | 23.07 | 23.07 | 0.04% | 5,024 |
| Oct 21, 2024 | 22.91 | 23.06 | 22.87 | 23.06 | 23.06 | 1.77% | 4,103 |
| Oct 18, 2024 | 22.64 | 22.67 | 22.64 | 22.66 | 22.66 | -0.35% | 8,900 |
| Oct 17, 2024 | 22.66 | 22.75 | 22.65 | 22.74 | 22.74 | 1.20% | 4,949 |
| Oct 16, 2024 | 22.40 | 22.48 | 22.40 | 22.47 | 22.47 | -0.09% | 4,746 |
| Oct 15, 2024 | 22.56 | 22.57 | 22.49 | 22.49 | 22.49 | -1.01% | 3,947 |
| Oct 14, 2024 | 22.80 | 22.87 | 22.72 | 22.72 | 22.72 | 0.26% | 10,731 |
| Oct 11, 2024 | 22.72 | 22.74 | 22.50 | 22.66 | 22.66 | -0.04% | 38,100 |
| Oct 10, 2024 | 22.60 | 22.76 | 22.60 | 22.67 | 22.67 | 0.18% | 2,820 |
| Oct 9, 2024 | 22.55 | 22.64 | 22.55 | 22.63 | 22.63 | 0.67% | 3,509 |
| Oct 8, 2024 | 22.58 | 22.59 | 22.47 | 22.48 | 22.48 | -0.09% | 8,700 |
| Oct 7, 2024 | 22.50 | 22.52 | 22.45 | 22.50 | 22.50 | 0.81% | 66,400 |
| Oct 4, 2024 | 22.32 | 22.33 | 22.19 | 22.32 | 22.32 | 2.01% | 51,100 |
| Oct 3, 2024 | 21.77 | 21.89 | 21.77 | 21.88 | 21.88 | 0.97% | 21,402 |
| Oct 2, 2024 | 21.72 | 21.76 | 21.66 | 21.67 | 21.67 | 0.56% | 34,729 |
| Oct 1, 2024 | 21.48 | 21.56 | 21.39 | 21.55 | 21.55 | -0.69% | 61,316 |
| Sep 30, 2024 | 21.59 | 21.73 | 21.59 | 21.70 | 21.70 | 0.51% | 47,813 |
| Sep 27, 2024 | 21.63 | 21.63 | 21.55 | 21.59 | 21.59 | -0.60% | 7,844 |
| Sep 26, 2024 | 21.65 | 21.78 | 21.61 | 21.72 | 21.72 | 0.14% | 67,700 |
| Sep 25, 2024 | 21.60 | 21.69 | 21.58 | 21.69 | 21.69 | -0.05% | 46,900 |
| Sep 24, 2024 | 21.86 | 21.89 | 21.70 | 21.70 | 21.48 | -0.28% | 31,246 |
| Sep 23, 2024 | 21.79 | 21.91 | 21.71 | 21.76 | 21.54 | 0.37% | 16,000 |
| Sep 20, 2024 | 21.76 | 21.80 | 21.66 | 21.68 | 21.46 | -0.05% | 36,907 |
| Sep 19, 2024 | 21.73 | 21.77 | 21.69 | 21.69 | 21.47 | 0.28% | 7,900 |
| Sep 18, 2024 | 21.58 | 21.63 | 21.56 | 21.63 | 21.40 | 1.03% | 3,400 |
| Sep 17, 2024 | 21.41 | 21.51 | 21.41 | 21.41 | 21.19 | 0.33% | 8,035 |
| Sep 16, 2024 | 21.44 | 21.44 | 21.33 | 21.34 | 21.12 | -0.61% | 3,300 |
| Sep 13, 2024 | 21.48 | 21.49 | 21.44 | 21.47 | 21.25 | -0.14% | 6,709 |
| Sep 12, 2024 | 21.51 | 21.57 | 21.45 | 21.50 | 21.28 | 0.33% | 3,500 |
| Sep 11, 2024 | 21.40 | 21.45 | 21.31 | 21.43 | 21.21 | 0.23% | 4,533 |
| Sep 10, 2024 | 21.54 | 21.54 | 21.38 | 21.38 | 21.17 | -0.88% | 1,232 |
| Sep 9, 2024 | 21.69 | 21.71 | 21.55 | 21.57 | 21.35 | -0.32% | 4,500 |
| Sep 6, 2024 | 21.71 | 21.75 | 21.37 | 21.64 | 21.42 | -0.28% | 12,000 |
| Sep 5, 2024 | 21.67 | 21.78 | 21.63 | 21.70 | 21.48 | -0.23% | 11,329 |
| Sep 4, 2024 | 21.96 | 21.96 | 21.74 | 21.75 | 21.53 | -1.09% | 5,400 |
| Sep 3, 2024 | 22.00 | 22.06 | 21.98 | 21.99 | 21.77 | -1.35% | 3,734 |
| Aug 30, 2024 | 22.12 | 22.30 | 22.08 | 22.29 | 22.06 | 0.77% | 28,200 |
| Aug 29, 2024 | 22.11 | 22.15 | 22.10 | 22.12 | 21.89 | 0.41% | 6,700 |
| Aug 28, 2024 | 22.01 | 22.03 | 22.00 | 22.03 | 21.80 | 0.18% | 800 |
| Aug 27, 2024 | 22.08 | 22.08 | 21.99 | 21.99 | 21.77 | 0.18% | 6,812 |
| Aug 26, 2024 | 21.87 | 21.95 | 21.87 | 21.95 | 21.73 | 0.14% | 8,200 |
| Aug 23, 2024 | 22.04 | 22.05 | 21.36 | 21.92 | 21.70 | -0.81% | 9,002 |
| Aug 22, 2024 | 21.99 | 22.15 | 21.99 | 22.10 | 21.87 | 0.96% | 22,915 |
| Aug 21, 2024 | 21.91 | 21.99 | 21.78 | 21.89 | 21.67 | -0.36% | 53,000 |
| Aug 20, 2024 | 22.03 | 22.07 | 21.95 | 21.97 | 21.75 | -0.72% | 16,803 |
| Aug 19, 2024 | 22.21 | 22.21 | 22.09 | 22.13 | 21.90 | -0.23% | 19,300 |
| Aug 16, 2024 | 22.18 | 22.27 | 22.17 | 22.18 | 21.95 | -0.40% | 53,000 |
| Aug 15, 2024 | 22.35 | 22.35 | 22.25 | 22.27 | 22.04 | 1.32% | 37,900 |
| Aug 14, 2024 | 22.02 | 22.02 | 21.92 | 21.98 | 21.76 | -0.18% | 33,400 |
| Aug 13, 2024 | 22.03 | 22.09 | 22.02 | 22.02 | 21.80 | -0.86% | 11,700 |
| Aug 12, 2024 | 22.40 | 22.41 | 22.20 | 22.21 | 21.98 | -0.54% | 19,400 |
| Aug 9, 2024 | 22.24 | 22.35 | 22.24 | 22.33 | 22.10 | -0.71% | 79,300 |
| Aug 8, 2024 | 22.52 | 22.56 | 22.45 | 22.49 | 22.26 | 0.67% | 21,922 |
| Aug 7, 2024 | 22.28 | 22.40 | 22.27 | 22.34 | 22.11 | 0.81% | 57,400 |
| Aug 6, 2024 | 21.88 | 22.18 | 21.88 | 22.16 | 21.93 | 1.65% | 21,300 |
| Aug 5, 2024 | 21.49 | 21.91 | 21.42 | 21.80 | 21.58 | 0.18% | 16,800 |
| Aug 2, 2024 | 22.00 | 22.04 | 21.76 | 21.76 | 21.54 | -3.12% | 10,206 |
| Aug 1, 2024 | 22.57 | 22.57 | 22.40 | 22.46 | 22.23 | -1.01% | 5,000 |
| Jul 31, 2024 | 22.86 | 22.95 | 22.69 | 22.69 | 22.46 | -1.35% | 17,400 |
| Jul 30, 2024 | 23.05 | 23.12 | 22.99 | 23.00 | 22.77 | -0.39% | 34,140 |
| Jul 29, 2024 | 23.04 | 23.11 | 23.04 | 23.09 | 22.85 | -0.26% | 14,306 |
| Jul 26, 2024 | 23.16 | 23.21 | 23.13 | 23.15 | 22.91 | -0.86% | 36,600 |
| Jul 25, 2024 | 23.38 | 23.39 | 23.23 | 23.35 | 23.11 | -0.38% | 2,100 |
| Jul 24, 2024 | 23.25 | 23.45 | 23.23 | 23.44 | 23.20 | 0.47% | 4,400 |
| Jul 23, 2024 | 23.31 | 23.34 | 23.26 | 23.33 | 23.09 | -0.09% | 10,532 |
| Jul 22, 2024 | 23.28 | 23.43 | 23.28 | 23.35 | 23.11 | 0.21% | 9,912 |
| Jul 19, 2024 | 23.27 | 23.32 | 23.27 | 23.30 | 23.06 | 0.60% | 36,100 |
| Jul 18, 2024 | 23.11 | 23.16 | 23.05 | 23.16 | 22.92 | 0.61% | 4,600 |
| Jul 17, 2024 | 23.07 | 23.15 | 22.98 | 23.02 | 22.79 | -0.13% | 10,033 |
| Jul 16, 2024 | 23.15 | 23.20 | 23.05 | 23.05 | 22.82 | -0.77% | 5,800 |
| Jul 15, 2024 | 23.21 | 23.26 | 23.15 | 23.23 | 22.99 | 0.65% | 8,900 |
| Jul 12, 2024 | 23.16 | 23.17 | 23.08 | 23.08 | 22.84 | -0.35% | 19,409 |
| Jul 11, 2024 | 23.12 | 23.17 | 23.05 | 23.16 | 22.92 | -1.19% | 15,200 |
| Jul 10, 2024 | 23.44 | 23.48 | 23.44 | 23.44 | 23.20 | -0.17% | 914 |
| Jul 9, 2024 | 23.53 | 23.58 | 23.48 | 23.48 | 23.24 | 0.26% | 900 |
| Jul 8, 2024 | 23.45 | 23.49 | 23.39 | 23.42 | 23.18 | 0.09% | 12,741 |
| Jul 5, 2024 | 23.50 | 23.55 | 23.39 | 23.40 | 23.16 | -1.22% | 14,100 |
| Jul 3, 2024 | 23.87 | 24.11 | 23.65 | 23.69 | 23.45 | -1.09% | 21,100 |
| Jul 2, 2024 | 23.94 | 23.97 | 23.94 | 23.95 | 23.71 | -0.75% | 700 |
| Jul 1, 2024 | 24.04 | 24.14 | 24.00 | 24.13 | 23.88 | 1.69% | 17,900 |
| Jun 28, 2024 | 23.41 | 23.73 | 23.40 | 23.73 | 23.49 | 0.98% | 21,700 |
| Jun 27, 2024 | 23.50 | 23.51 | 23.46 | 23.50 | 23.26 | -0.47% | 9,900 |
| Jun 26, 2024 | 23.55 | 23.61 | 23.53 | 23.61 | 23.37 | 0.30% | 11,800 |
| Jun 25, 2024 | 23.60 | 23.62 | 23.54 | 23.54 | 23.07 | -0.13% | 5,300 |
| Jun 24, 2024 | 23.59 | 23.66 | 23.57 | 23.57 | 23.10 | -0.04% | 27,729 |
| Jun 21, 2024 | 23.49 | 23.65 | 23.47 | 23.58 | 23.11 | - | 36,100 |
| Jun 20, 2024 | 23.71 | 23.71 | 23.57 | 23.58 | 23.10 | 0.55% | 11,522 |
| Jun 18, 2024 | 23.57 | 23.58 | 23.43 | 23.45 | 22.98 | -0.85% | 23,300 |
| Jun 17, 2024 | 23.65 | 23.70 | 23.63 | 23.65 | 23.18 | 1.03% | 30,310 |
| Jun 14, 2024 | 23.45 | 23.47 | 23.38 | 23.41 | 22.94 | -0.34% | 45,616 |
| Jun 13, 2024 | 23.60 | 23.66 | 23.48 | 23.49 | 23.01 | -1.39% | 5,600 |
| Jun 12, 2024 | 23.65 | 23.82 | 23.56 | 23.82 | 23.34 | -1.04% | 29,100 |
| Jun 11, 2024 | 24.26 | 24.26 | 24.06 | 24.07 | 23.59 | -0.95% | 4,500 |