ProShares Ultra 7-10 Year Treasury (UST)
NYSEARCA: UST · Real-Time Price · USD
42.44
-0.26 (-0.61%)
Jun 5, 2025, 4:00 PM - Market closed
UST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 42.70 | 42.70 | 42.39 | 42.44 | 42.44 | -0.60% | 1,559 |
Jun 4, 2025 | 42.22 | 42.70 | 42.22 | 42.70 | 42.70 | 1.52% | 7,032 |
Jun 3, 2025 | 42.28 | 42.32 | 42.01 | 42.06 | 42.06 | -0.32% | 22,905 |
Jun 2, 2025 | 42.23 | 42.31 | 41.99 | 42.19 | 42.19 | -0.45% | 58,237 |
May 30, 2025 | 42.44 | 42.44 | 42.19 | 42.38 | 42.38 | 0.50% | 7,237 |
May 29, 2025 | 42.02 | 42.30 | 42.02 | 42.17 | 42.17 | 0.49% | 1,898 |
May 28, 2025 | 42.10 | 42.10 | 41.92 | 41.96 | 41.96 | -0.39% | 2,532 |
May 27, 2025 | 42.10 | 42.13 | 42.10 | 42.13 | 42.13 | 0.72% | 893 |
May 23, 2025 | 41.87 | 41.89 | 41.69 | 41.83 | 41.83 | 0.78% | 2,336 |
May 22, 2025 | 41.39 | 41.50 | 41.23 | 41.50 | 41.50 | 0.53% | 34,928 |
May 21, 2025 | 41.55 | 41.55 | 41.19 | 41.28 | 41.28 | -1.33% | 2,645 |
May 20, 2025 | 41.78 | 41.90 | 41.70 | 41.84 | 41.84 | -0.12% | 3,366 |
May 19, 2025 | 41.09 | 41.90 | 40.79 | 41.89 | 41.89 | -0.28% | 9,255 |
May 16, 2025 | 42.34 | 42.34 | 42.00 | 42.00 | 42.00 | 0.42% | 1,841 |
May 15, 2025 | 41.41 | 41.98 | 41.41 | 41.83 | 41.83 | 1.52% | 3,601 |
May 14, 2025 | 41.63 | 41.65 | 41.20 | 41.20 | 41.20 | -1.35% | 3,611 |
May 13, 2025 | 41.93 | 42.02 | 41.65 | 41.77 | 41.77 | -0.25% | 17,393 |
May 12, 2025 | 42.01 | 42.08 | 41.87 | 41.87 | 41.87 | -1.68% | 4,982 |
May 9, 2025 | 42.62 | 42.62 | 42.43 | 42.59 | 42.59 | 0.35% | 292,354 |
May 8, 2025 | 42.94 | 43.15 | 42.34 | 42.44 | 42.44 | -1.45% | 6,411 |
May 7, 2025 | 42.89 | 43.20 | 42.89 | 43.06 | 43.06 | 0.57% | 72,053 |
May 6, 2025 | 42.46 | 42.82 | 42.46 | 42.82 | 42.82 | 0.69% | 51,104 |
May 5, 2025 | 42.68 | 42.74 | 42.04 | 42.52 | 42.52 | -0.77% | 54,502 |
May 2, 2025 | 43.53 | 44.40 | 42.67 | 42.85 | 42.85 | -1.15% | 10,012 |
May 1, 2025 | 43.76 | 43.96 | 43.23 | 43.35 | 43.35 | -1.20% | 13,435 |
Apr 30, 2025 | 43.19 | 43.88 | 42.99 | 43.88 | 43.88 | 0.59% | 10,276 |
Apr 29, 2025 | 43.22 | 43.68 | 43.22 | 43.62 | 43.62 | 0.76% | 64,472 |
Apr 28, 2025 | 43.04 | 43.29 | 42.79 | 43.29 | 43.29 | 0.70% | 332,146 |
Apr 25, 2025 | 43.06 | 43.20 | 42.59 | 43.00 | 43.00 | 0.92% | 4,581 |
Apr 24, 2025 | 42.50 | 42.64 | 42.38 | 42.61 | 42.61 | 0.88% | 3,239 |
Apr 23, 2025 | 42.83 | 42.91 | 42.14 | 42.24 | 42.24 | 0.37% | 42,268 |
Apr 22, 2025 | 42.22 | 42.25 | 42.04 | 42.08 | 42.08 | -0.16% | 3,640 |
Apr 21, 2025 | 42.04 | 42.57 | 42.04 | 42.15 | 42.15 | -1.13% | 64,364 |
Apr 17, 2025 | 42.74 | 42.78 | 42.46 | 42.63 | 42.63 | -0.58% | 78,330 |
Apr 16, 2025 | 42.13 | 43.04 | 42.13 | 42.88 | 42.88 | 1.02% | 17,387 |
Apr 15, 2025 | 42.20 | 42.71 | 42.17 | 42.45 | 42.45 | 0.52% | 15,831 |
Apr 14, 2025 | 41.92 | 42.35 | 41.77 | 42.23 | 42.23 | 1.18% | 414,478 |
Apr 11, 2025 | 41.37 | 42.47 | 40.56 | 41.73 | 41.73 | -0.96% | 55,790 |
Apr 10, 2025 | 41.84 | 43.00 | 38.65 | 42.14 | 42.14 | 0.19% | 18,768 |
Apr 9, 2025 | 42.25 | 42.79 | 37.60 | 42.06 | 42.06 | -1.76% | 25,062 |
Apr 8, 2025 | 42.33 | 44.39 | 42.33 | 42.81 | 42.81 | -2.15% | 62,064 |
Apr 7, 2025 | 44.30 | 46.00 | 41.39 | 43.75 | 43.75 | -2.77% | 363,018 |
Apr 4, 2025 | 45.04 | 45.78 | 40.71 | 45.00 | 45.00 | 2.80% | 40,081 |
Apr 3, 2025 | 44.11 | 44.89 | 42.95 | 43.77 | 43.77 | 1.21% | 50,992 |
Apr 2, 2025 | 43.52 | 43.52 | 42.94 | 43.25 | 43.25 | -0.18% | 45,051 |
Apr 1, 2025 | 43.00 | 43.75 | 43.00 | 43.33 | 43.33 | 0.63% | 92,182 |
Mar 31, 2025 | 43.13 | 43.13 | 42.71 | 43.06 | 43.06 | 0.54% | 4,360 |
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 |