ProShares Ultra 7-10 Year Treasury (UST)

UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.53	41.71	41.38	41.45	41.45	0.68%	6,207
Dec 19, 2024	41.19	41.29	41.02	41.17	41.17	-0.80%	6,774
Dec 18, 2024	42.09	42.28	41.41	41.50	41.50	-1.61%	3,705
Dec 17, 2024	42.12	42.32	42.12	42.18	42.18	0.12%	3,089
Dec 16, 2024	42.24	42.31	42.12	42.13	42.13	-0.19%	7,559
Dec 13, 2024	42.39	42.39	42.13	42.21	42.21	-0.78%	1,610
Dec 12, 2024	42.80	42.93	42.50	42.54	42.54	-1.12%	61,725
Dec 11, 2024	43.25	43.48	42.92	43.02	43.02	-0.57%	5,632
Dec 10, 2024	43.25	43.27	43.13	43.27	43.27	-0.29%	1,993
Dec 9, 2024	43.47	43.47	43.34	43.40	43.40	-0.64%	1,526
Dec 6, 2024	43.72	43.81	43.58	43.68	43.68	0.59%	7,511
Dec 5, 2024	43.15	43.42	43.15	43.42	43.42	0.05%	1,947
Dec 4, 2024	43.01	43.40	43.01	43.40	43.40	0.72%	2,983
Dec 3, 2024	43.42	43.42	43.09	43.09	43.09	-0.23%	1,304
Dec 2, 2024	43.45	43.47	43.12	43.19	43.19	-0.30%	14,373
Nov 29, 2024	43.36	43.37	43.31	43.32	43.32	0.81%	3,429
Nov 27, 2024	42.89	43.11	42.89	42.97	42.97	0.70%	3,086
Nov 26, 2024	42.72	42.72	42.61	42.67	42.67	-0.32%	777
Nov 25, 2024	42.75	42.90	42.64	42.81	42.81	1.69%	5,545
Nov 22, 2024	41.98	42.10	41.97	42.10	42.10	0.45%	3,612
Nov 21, 2024	42.19	42.22	41.91	41.91	41.91	-0.47%	4,127
Nov 20, 2024	41.87	42.11	41.62	42.11	42.11	-0.14%	7,844
Nov 19, 2024	42.20	42.28	42.11	42.17	42.17	0.69%	8,691
Nov 18, 2024	41.67	42.00	41.67	41.88	41.88	0.24%	4,715
Nov 15, 2024	41.57	41.98	41.51	41.78	41.78	0.26%	5,735
Nov 14, 2024	41.85	42.16	41.67	41.67	41.67	-0.18%	4,443
Nov 13, 2024	42.09	42.09	41.75	41.75	41.75	-0.25%	1,476
Nov 12, 2024	42.29	42.29	41.83	41.85	41.85	-1.48%	7,233
Nov 11, 2024	42.37	42.48	42.29	42.48	42.48	-0.42%	9,644
Nov 8, 2024	42.60	42.89	42.60	42.66	42.66	0.42%	4,748
Nov 7, 2024	42.03	42.52	42.03	42.48	42.48	1.51%	23,267
Nov 6, 2024	41.63	42.12	41.63	41.85	41.85	-1.83%	9,542
Nov 5, 2024	42.62	42.76	42.26	42.63	42.63	-0.23%	7,227
Nov 4, 2024	42.89	42.89	42.51	42.73	42.73	1.18%	8,899
Nov 1, 2024	42.83	42.83	42.23	42.23	42.23	-1.35%	4,958
Oct 31, 2024	42.62	42.81	42.51	42.81	42.81	0.05%	5,564
Oct 30, 2024	43.00	43.26	42.75	42.79	42.79	-0.30%	6,305
Oct 29, 2024	42.52	42.92	42.51	42.92	42.92	0.09%	7,968
Oct 28, 2024	43.17	43.17	42.44	42.88	42.88	-0.44%	12,505
Oct 25, 2024	43.34	43.34	43.07	43.07	43.07	-0.69%	1,669
Oct 24, 2024	43.26	43.56	43.00	43.37	43.37	0.43%	3,009
Oct 23, 2024	43.07	43.25	43.05	43.18	43.18	-0.55%	11,440
Oct 22, 2024	43.65	43.65	43.25	43.42	43.42	-0.13%	10,019
Oct 21, 2024	43.74	43.74	43.48	43.48	43.48	-1.55%	64,144
Oct 18, 2024	44.21	44.21	44.17	44.17	44.17	0.28%	1,203
Oct 17, 2024	44.13	44.13	44.03	44.04	44.04	-1.02%	9,737
Oct 16, 2024	44.67	44.67	44.41	44.50	44.50	0.24%	12,301
Oct 15, 2024	44.35	44.44	44.26	44.39	44.39	1.27%	36,475
Oct 14, 2024	44.08	44.08	43.60	43.84	43.84	-0.58%	48,134
Oct 11, 2024	43.97	44.13	43.97	44.09	44.09	0.02%	6,881
Oct 10, 2024	43.99	44.08	43.91	44.08	44.08	-0.07%	32,004
Oct 9, 2024	44.26	44.31	44.06	44.11	44.11	-0.72%	3,118
Oct 8, 2024	44.24	44.43	44.22	44.43	44.43	0.29%	227,329
Oct 7, 2024	44.29	44.45	44.24	44.30	44.30	-0.78%	44,192
Oct 4, 2024	44.68	44.88	44.60	44.65	44.65	-1.93%	34,763
Oct 3, 2024	45.70	45.82	45.53	45.53	45.53	-0.76%	79,069
Oct 2, 2024	45.93	45.94	45.88	45.88	45.88	-1.04%	21,676
Oct 1, 2024	46.43	46.59	46.14	46.36	46.36	0.93%	72,721
Sep 30, 2024	46.22	46.22	45.78	45.93	45.93	-0.63%	156,460
Sep 27, 2024	46.05	46.32	46.03	46.22	46.22	0.66%	5,773
Sep 26, 2024	46.00	46.01	45.83	45.92	45.92	-0.20%	3,766
Sep 25, 2024	46.26	47.08	45.99	46.01	46.01	-1.48%	44,691
Sep 24, 2024	46.23	46.72	46.22	46.70	46.41	0.38%	3,843
Sep 23, 2024	46.43	46.67	46.15	46.53	46.23	-0.24%	138,503
Sep 20, 2024	46.48	46.75	46.42	46.64	46.34	-	1,861
Sep 19, 2024	46.44	47.44	46.44	46.64	46.34	-0.37%	8,796
Sep 18, 2024	46.97	47.05	46.71	46.81	46.52	-0.77%	17,905
Sep 17, 2024	47.35	47.35	47.10	47.17	46.88	-0.33%	9,194
Sep 16, 2024	47.13	47.35	47.08	47.33	47.04	0.34%	81,603
Sep 13, 2024	47.32	47.32	47.11	47.17	46.87	0.43%	2,356
Sep 12, 2024	46.88	47.14	46.80	46.97	46.67	-0.34%	10,606
Sep 11, 2024	47.09	47.26	46.97	47.13	46.83	-0.19%	7,176
Sep 10, 2024	46.85	47.27	46.79	47.22	46.92	0.85%	16,421
Sep 9, 2024	46.52	46.82	46.52	46.82	46.52	0.24%	100,536
Sep 6, 2024	46.59	47.08	46.52	46.70	46.41	0.32%	13,383
Sep 5, 2024	46.50	46.66	46.34	46.55	46.26	0.45%	7,126
Sep 4, 2024	45.81	46.38	45.81	46.35	46.05	1.33%	8,308
Sep 3, 2024	45.71	45.85	45.55	45.74	45.45	1.01%	203,814
Aug 30, 2024	45.46	45.65	45.23	45.28	45.00	-0.71%	6,051
Aug 29, 2024	45.57	45.62	45.48	45.60	45.32	-0.29%	8,707
Aug 28, 2024	45.80	45.87	45.72	45.74	45.45	-0.13%	8,363
Aug 27, 2024	45.69	45.80	45.59	45.80	45.51	-0.14%	2,370
Aug 26, 2024	46.30	46.30	45.84	45.86	45.57	-0.23%	60,160
Aug 23, 2024	45.74	46.07	45.74	45.97	45.68	0.90%	8,529
Aug 22, 2024	45.80	45.80	45.44	45.56	45.27	-1.10%	10,572
Aug 21, 2024	45.97	46.20	45.72	46.06	45.78	0.54%	183,398
Aug 20, 2024	45.78	45.85	45.53	45.82	45.53	0.81%	29,891
Aug 19, 2024	45.37	45.51	45.28	45.45	45.16	0.26%	76,813
Aug 16, 2024	45.33	45.39	45.24	45.33	45.04	0.61%	18,981
Aug 15, 2024	45.04	45.23	44.91	45.05	44.77	-1.53%	11,935
Aug 14, 2024	45.82	45.88	45.75	45.75	45.46	0.30%	10,017
Aug 13, 2024	45.72	45.72	45.49	45.61	45.33	0.98%	32,771
Aug 12, 2024	44.91	45.31	44.91	45.17	44.89	0.42%	99,546
Aug 9, 2024	45.05	45.13	44.95	44.98	44.70	0.81%	5,265
Aug 8, 2024	44.61	44.77	44.50	44.62	44.34	-0.67%	78,903
Aug 7, 2024	44.96	45.12	44.79	44.92	44.64	-0.67%	29,215
Aug 6, 2024	45.90	45.90	45.14	45.22	44.94	-1.97%	297,085
Aug 5, 2024	46.80	46.91	45.88	46.13	45.84	0.09%	358,340
Aug 2, 2024	45.54	46.17	45.54	46.09	45.80	3.03%	81,759
Aug 1, 2024	44.63	44.82	44.46	44.73	44.45	1.30%	13,704

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.