ProShares Ultra 7-10 Year Treasury (UST)
NYSEARCA: UST · Real-Time Price · USD
42.83
+0.78 (1.85%)
At close: Mar 28, 2025, 4:00 PM
39.90
-2.93 (-6.83%)
Pre-market: Mar 31, 2025, 6:19 AM EDT
UST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.44 | 42.83 | 42.44 | 42.83 | 42.83 | 1.85% | 32,045 |
| Mar 27, 2025 | 42.08 | 42.17 | 42.03 | 42.05 | 42.05 | -0.21% | 5,356 |
| Mar 26, 2025 | 42.22 | 42.22 | 42.14 | 42.14 | 42.14 | -1.36% | 798 |
| Mar 25, 2025 | 41.53 | 42.72 | 39.96 | 42.72 | 42.40 | 0.51% | 3,417 |
| Mar 24, 2025 | 42.73 | 42.73 | 42.45 | 42.51 | 42.19 | -1.32% | 26,502 |
| Mar 21, 2025 | 43.35 | 43.35 | 43.07 | 43.07 | 42.75 | -0.07% | 993 |
| Mar 20, 2025 | 43.23 | 43.32 | 42.40 | 43.10 | 42.78 | 0.50% | 4,874 |
| Mar 19, 2025 | 42.66 | 43.15 | 39.94 | 42.89 | 42.57 | 0.19% | 1,673 |
| Mar 18, 2025 | 42.38 | 43.00 | 42.38 | 42.81 | 42.49 | 0.49% | 783 |
| Mar 17, 2025 | 43.18 | 43.18 | 42.59 | 42.60 | 42.28 | 0.37% | 27,702 |
| Mar 14, 2025 | 42.62 | 42.62 | 42.44 | 42.44 | 42.13 | -1.04% | 1,029 |
| Mar 13, 2025 | 42.44 | 42.90 | 42.44 | 42.89 | 42.57 | 0.76% | 1,243 |
| Mar 12, 2025 | 42.45 | 42.56 | 42.45 | 42.56 | 42.25 | -0.58% | 375 |
| Mar 11, 2025 | 43.05 | 43.21 | 42.53 | 42.81 | 42.49 | -0.85% | 2,298 |
| Mar 10, 2025 | 43.32 | 43.32 | 43.12 | 43.18 | 42.86 | 1.39% | 6,384 |
| Mar 7, 2025 | 43.04 | 43.04 | 42.57 | 42.59 | 42.28 | -0.12% | 14,612 |
| Mar 6, 2025 | 42.72 | 42.81 | 42.41 | 42.64 | 42.32 | -0.38% | 12,564 |
| Mar 5, 2025 | 43.31 | 43.31 | 42.71 | 42.80 | 42.49 | -0.94% | 2,032 |
| Mar 4, 2025 | 43.80 | 43.87 | 43.08 | 43.21 | 42.89 | -0.71% | 10,133 |
| Mar 3, 2025 | 43.32 | 43.52 | 42.94 | 43.52 | 43.20 | 0.99% | 17,721 |
| Feb 28, 2025 | 42.92 | 43.10 | 42.92 | 43.09 | 42.78 | 1.11% | 10,131 |
| Feb 27, 2025 | 42.57 | 42.62 | 42.57 | 42.62 | 42.30 | -0.56% | 4,427 |
| Feb 26, 2025 | 42.46 | 42.86 | 42.46 | 42.86 | 42.54 | 0.67% | 1,709 |
| Feb 25, 2025 | 42.45 | 42.61 | 42.43 | 42.58 | 42.26 | 1.58% | 1,784 |
| Feb 24, 2025 | 41.70 | 42.00 | 41.70 | 41.91 | 41.60 | 0.14% | 3,487 |
| Feb 21, 2025 | 41.49 | 41.93 | 41.49 | 41.86 | 41.55 | 1.23% | 3,733 |
| Feb 20, 2025 | 41.22 | 41.35 | 41.22 | 41.35 | 41.04 | 0.49% | 1,052 |
| Feb 19, 2025 | 40.95 | 41.15 | 40.91 | 41.15 | 40.84 | 0.35% | 2,505 |
| Feb 18, 2025 | 41.27 | 41.27 | 41.00 | 41.00 | 40.70 | -1.08% | 1,351 |
| Feb 14, 2025 | 41.41 | 41.51 | 41.41 | 41.45 | 41.14 | 0.66% | 1,347 |
| Feb 13, 2025 | 41.03 | 41.21 | 41.03 | 41.18 | 40.87 | 1.70% | 1,598 |
| Feb 12, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.19 | -1.45% | 200 |
| Feb 11, 2025 | 41.10 | 41.17 | 41.09 | 41.09 | 40.78 | -0.57% | 2,446 |
| Feb 10, 2025 | 41.48 | 41.48 | 41.30 | 41.32 | 41.01 | -0.06% | 1,535 |
| Feb 7, 2025 | 41.30 | 41.36 | 40.65 | 41.34 | 41.04 | -0.78% | 740 |
| Feb 6, 2025 | 41.57 | 41.72 | 41.55 | 41.67 | 41.36 | -0.29% | 1,479 |
| Feb 5, 2025 | 41.83 | 41.86 | 41.79 | 41.79 | 41.48 | 1.31% | 10,433 |
| Feb 4, 2025 | 40.97 | 41.73 | 40.97 | 41.25 | 40.95 | -0.69% | 4,264 |
| Feb 3, 2025 | 41.31 | 41.89 | 41.01 | 41.54 | 41.23 | 1.32% | 7,279 |
| Jan 31, 2025 | 41.31 | 41.31 | 40.84 | 40.99 | 40.69 | -0.51% | 4,779 |
| Jan 30, 2025 | 41.25 | 41.25 | 41.10 | 41.21 | 40.90 | 0.56% | 2,568 |
| Jan 29, 2025 | 41.10 | 41.13 | 40.06 | 40.98 | 40.67 | -0.33% | 2,657 |
| Jan 28, 2025 | 41.01 | 41.11 | 40.96 | 41.11 | 40.81 | 0.02% | 8,604 |
| Jan 27, 2025 | 41.15 | 41.15 | 40.95 | 41.10 | 40.80 | 1.38% | 24,752 |
| Jan 24, 2025 | 40.52 | 40.60 | 40.47 | 40.54 | 40.24 | 0.32% | 3,020 |
| Jan 23, 2025 | 40.31 | 40.46 | 40.29 | 40.41 | 40.11 | -0.49% | 2,050 |
| Jan 22, 2025 | 40.65 | 40.68 | 40.51 | 40.61 | 40.31 | -0.46% | 11,002 |
| Jan 21, 2025 | 40.74 | 40.80 | 40.70 | 40.80 | 40.50 | 0.57% | 21,733 |
| Jan 17, 2025 | 40.56 | 40.68 | 40.51 | 40.57 | 40.27 | -0.01% | 1,527 |
| Jan 16, 2025 | 40.14 | 40.64 | 40.14 | 40.57 | 40.27 | 0.65% | 3,026 |