ProShares UltraShort 7-10 Year Treasury (PST)
NYSEARCA: PST · Real-Time Price · USD
22.91
-0.19 (-0.82%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.00 | 23.02 | 22.82 | 22.92 | 22.92 | -0.76% | 9,012 |
| Apr 24, 2025 | 23.17 | 23.17 | 23.05 | 23.10 | 23.10 | -1.09% | 3,165 |
| Apr 23, 2025 | 22.78 | 24.42 | 22.78 | 23.35 | 23.35 | - | 28,614 |
| Apr 22, 2025 | 23.32 | 23.36 | 23.25 | 23.35 | 23.35 | -0.43% | 2,223 |
| Apr 21, 2025 | 23.27 | 23.47 | 23.19 | 23.45 | 23.45 | -0.40% | 12,599 |
| Apr 17, 2025 | 23.07 | 24.20 | 23.01 | 23.55 | 23.55 | 2.40% | 11,309 |
| Apr 16, 2025 | 23.13 | 23.20 | 22.90 | 22.99 | 22.99 | -0.81% | 11,310 |
| Apr 15, 2025 | 23.30 | 23.30 | 23.10 | 23.18 | 23.18 | -0.55% | 2,778 |
| Apr 14, 2025 | 23.49 | 23.52 | 23.29 | 23.31 | 23.31 | -1.49% | 14,883 |
| Apr 11, 2025 | 23.68 | 24.42 | 23.57 | 23.66 | 23.66 | 1.20% | 44,865 |
| Apr 10, 2025 | 23.19 | 23.46 | 21.30 | 23.38 | 23.38 | 1.05% | 27,651 |
| Apr 9, 2025 | 23.31 | 23.79 | 22.92 | 23.14 | 23.14 | 1.12% | 45,931 |
| Apr 8, 2025 | 23.21 | 23.21 | 22.56 | 22.88 | 22.88 | 1.57% | 13,200 |
| Apr 7, 2025 | 22.20 | 23.38 | 19.92 | 22.53 | 22.53 | 2.25% | 28,884 |
| Apr 4, 2025 | 21.93 | 23.80 | 19.92 | 22.04 | 22.04 | -0.43% | 40,537 |
| Apr 3, 2025 | 22.06 | 23.60 | 18.80 | 22.13 | 22.13 | -2.66% | 10,210 |
| Apr 2, 2025 | 22.78 | 22.98 | 22.74 | 22.74 | 22.74 | 0.05% | 2,861 |
| Apr 1, 2025 | 21.00 | 22.96 | 21.00 | 22.72 | 22.72 | -0.86% | 10,167 |
| Mar 31, 2025 | 22.78 | 22.93 | 22.78 | 22.92 | 22.92 | -0.46% | 32,059 |
| 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 |