ProShares Ultra 7-10 Year Treasury (UST)

UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	44.97	44.97	44.92	44.94	44.94	-0.56%	3,113
Sep 11, 2025	45.31	45.31	45.19	45.19	45.19	0.23%	2,372
Sep 10, 2025	45.02	45.14	44.99	45.09	45.09	0.59%	10,021
Sep 9, 2025	44.96	44.96	44.81	44.82	44.82	-0.48%	6,298
Sep 8, 2025	45.00	45.04	44.94	45.04	45.04	0.56%	2,473
Sep 5, 2025	44.90	44.90	44.79	44.79	44.79	1.01%	5,473
Sep 4, 2025	44.16	44.36	44.14	44.34	44.34	0.83%	6,109
Sep 3, 2025	43.75	44.09	43.74	43.98	43.98	0.72%	6,947
Sep 2, 2025	43.33	44.23	43.33	43.66	43.66	-0.59%	11,449
Aug 29, 2025	43.88	44.01	43.88	43.92	43.92	-0.16%	21,229
Aug 28, 2025	43.76	44.00	43.76	43.99	43.99	0.41%	2,744
Aug 27, 2025	43.61	43.82	43.61	43.81	43.81	0.29%	1,355
Aug 26, 2025	43.52	43.69	43.52	43.69	43.69	0.49%	2,322
Aug 25, 2025	43.48	43.48	43.41	43.47	43.47	-0.36%	78,197
Aug 22, 2025	43.31	43.64	43.30	43.63	43.63	1.06%	25,164
Aug 21, 2025	43.24	43.25	43.14	43.17	43.17	-0.58%	1,789
Aug 20, 2025	43.28	43.49	43.28	43.42	43.42	0.26%	6,969
Aug 19, 2025	43.28	43.31	43.27	43.31	43.31	0.53%	3,429
Aug 18, 2025	43.21	43.21	43.06	43.08	43.08	-0.23%	113,702
Aug 15, 2025	43.34	43.34	43.12	43.18	43.18	-0.39%	5,618
Aug 14, 2025	43.52	43.52	43.33	43.35	43.35	-0.73%	5,628
Aug 13, 2025	43.60	43.71	43.59	43.67	43.67	0.78%	4,096
Aug 12, 2025	43.26	43.33	43.26	43.33	43.33	-0.12%	2,506
Aug 11, 2025	43.39	43.45	43.34	43.38	43.38	-	133,767
Aug 8, 2025	43.35	43.38	43.33	43.38	43.38	-0.53%	16,854
Aug 7, 2025	43.65	43.73	43.55	43.61	43.61	-0.09%	15,598
Aug 6, 2025	43.58	43.67	43.54	43.65	43.65	-0.25%	14,944
Aug 5, 2025	43.63	43.81	43.60	43.76	43.76	-0.02%	22,915
Aug 4, 2025	43.66	43.77	43.54	43.77	43.77	0.22%	73,182
Aug 1, 2025	43.35	43.73	43.35	43.68	43.68	2.34%	66,589
Jul 31, 2025	42.73	42.82	42.65	42.68	42.68	0.12%	8,426
Jul 30, 2025	42.64	42.81	42.62	42.62	42.62	-0.68%	5,674
Jul 29, 2025	42.61	42.91	42.59	42.91	42.91	1.26%	5,483
Jul 28, 2025	42.44	42.44	42.35	42.38	42.38	-0.39%	2,615
Jul 25, 2025	42.39	42.55	42.39	42.55	42.55	0.51%	3,610
Jul 24, 2025	42.43	42.46	42.32	42.33	42.33	-0.45%	4,188
Jul 23, 2025	42.56	42.57	42.51	42.52	42.52	-0.68%	3,087
Jul 22, 2025	42.65	42.85	42.65	42.81	42.81	0.54%	3,811
Jul 21, 2025	42.63	42.71	42.58	42.58	42.58	0.71%	7,306
Jul 18, 2025	42.31	42.32	42.27	42.28	42.28	0.47%	3,014
Jul 17, 2025	42.23	42.23	42.05	42.08	42.08	-0.05%	1,454
Jul 16, 2025	42.02	42.14	41.93	42.10	42.10	0.53%	65,276
Jul 15, 2025	42.18	42.23	41.86	41.88	41.88	-0.90%	3,314
Jul 14, 2025	42.24	42.29	42.13	42.26	42.26	0.08%	49,187
Jul 11, 2025	42.34	42.34	42.20	42.23	42.23	-1.04%	2,786
Jul 10, 2025	42.67	42.67	42.55	42.67	42.67	-0.07%	2,548
Jul 9, 2025	42.43	42.70	42.43	42.70	42.70	1.00%	866
Jul 8, 2025	42.19	42.28	42.19	42.28	42.28	-0.35%	2,403
Jul 7, 2025	42.49	42.52	42.36	42.42	42.42	-0.48%	6,401
Jul 3, 2025	42.70	42.81	42.60	42.63	42.63	-0.79%	4,480

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.