ProShares Ultra 7-10 Year Treasury (UST)
NYSEARCA: UST · Real-Time Price · USD
44.58
+0.56 (1.27%)
At close: Oct 10, 2025, 4:00 PM EDT
44.58
0.00 (0.00%)
After-hours: Oct 10, 2025, 8:00 PM EDT
UST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 44.33 | 44.56 | 44.33 | 44.56 | - | 1.23% | 482 |
| Oct 9, 2025 | 43.98 | 44.02 | 43.98 | 44.02 | 44.02 | -0.14% | 833 |
| Oct 8, 2025 | 44.21 | 44.21 | 44.08 | 44.08 | 44.08 | -0.04% | 402 |
| Oct 7, 2025 | 44.15 | 44.15 | 44.10 | 44.10 | 44.10 | 0.49% | 663 |
| Oct 6, 2025 | 43.91 | 44.07 | 43.88 | 43.88 | 43.88 | -0.56% | 8,148 |
| Oct 3, 2025 | 44.19 | 44.27 | 44.13 | 44.13 | 44.13 | -0.42% | 35,490 |
| Oct 2, 2025 | 44.22 | 44.35 | 44.21 | 44.31 | 44.31 | 0.17% | 8,819 |
| Oct 1, 2025 | 44.35 | 44.35 | 44.13 | 44.24 | 44.24 | 0.67% | 7,792 |
| Sep 30, 2025 | 44.15 | 44.21 | 43.94 | 43.94 | 43.94 | -0.09% | 11,754 |
| Sep 29, 2025 | 43.90 | 44.03 | 43.90 | 43.99 | 43.99 | 0.54% | 2,101 |
| Sep 26, 2025 | 43.90 | 43.90 | 43.75 | 43.75 | 43.75 | -0.15% | 795 |
| Sep 25, 2025 | 43.82 | 43.83 | 43.70 | 43.82 | 43.82 | -0.40% | 7,451 |
| Sep 24, 2025 | 44.10 | 44.10 | 43.99 | 43.99 | 43.99 | -1.46% | 1,549 |
| Sep 23, 2025 | 44.52 | 44.64 | 44.49 | 44.64 | 44.23 | 0.52% | 1,758 |
| Sep 22, 2025 | 44.56 | 44.56 | 44.41 | 44.41 | 44.01 | -0.34% | 214,912 |
| Sep 19, 2025 | 44.52 | 44.56 | 44.45 | 44.56 | 44.15 | -0.10% | 7,147 |
| Sep 18, 2025 | 44.54 | 44.71 | 44.50 | 44.61 | 44.20 | -0.66% | 10,577 |
| Sep 17, 2025 | 45.18 | 45.38 | 44.78 | 44.90 | 44.49 | -0.51% | 25,497 |
| Sep 16, 2025 | 45.08 | 45.21 | 45.08 | 45.13 | 44.72 | 0.16% | 12,290 |
| Sep 15, 2025 | 45.08 | 45.13 | 45.02 | 45.06 | 44.65 | 0.27% | 222,290 |
| Sep 12, 2025 | 44.97 | 44.97 | 44.92 | 44.94 | 44.53 | -0.56% | 3,113 |
| Sep 11, 2025 | 45.31 | 45.31 | 45.19 | 45.19 | 44.78 | 0.23% | 2,372 |
| Sep 10, 2025 | 45.02 | 45.14 | 44.99 | 45.09 | 44.67 | 0.59% | 10,021 |
| Sep 9, 2025 | 44.96 | 44.96 | 44.81 | 44.82 | 44.41 | -0.48% | 6,298 |
| Sep 8, 2025 | 45.00 | 45.04 | 44.94 | 45.04 | 44.63 | 0.56% | 2,473 |
| Sep 5, 2025 | 44.90 | 44.90 | 44.79 | 44.79 | 44.38 | 1.01% | 5,473 |
| Sep 4, 2025 | 44.16 | 44.36 | 44.14 | 44.34 | 43.93 | 0.83% | 6,109 |
| Sep 3, 2025 | 43.75 | 44.09 | 43.74 | 43.98 | 43.58 | 0.72% | 6,947 |
| Sep 2, 2025 | 43.33 | 44.23 | 43.33 | 43.66 | 43.26 | -0.59% | 11,449 |
| Aug 29, 2025 | 43.88 | 44.01 | 43.88 | 43.92 | 43.52 | -0.16% | 21,229 |
| Aug 28, 2025 | 43.76 | 44.00 | 43.76 | 43.99 | 43.59 | 0.41% | 2,744 |
| Aug 27, 2025 | 43.61 | 43.82 | 43.61 | 43.81 | 43.41 | 0.29% | 1,355 |
| Aug 26, 2025 | 43.52 | 43.69 | 43.52 | 43.69 | 43.29 | 0.49% | 2,322 |
| Aug 25, 2025 | 43.48 | 43.48 | 43.41 | 43.47 | 43.08 | -0.36% | 78,197 |
| Aug 22, 2025 | 43.31 | 43.64 | 43.30 | 43.63 | 43.23 | 1.06% | 25,164 |
| Aug 21, 2025 | 43.24 | 43.25 | 43.14 | 43.17 | 42.78 | -0.58% | 1,789 |
| Aug 20, 2025 | 43.28 | 43.49 | 43.28 | 43.42 | 43.02 | 0.26% | 6,969 |
| Aug 19, 2025 | 43.28 | 43.31 | 43.27 | 43.31 | 42.91 | 0.53% | 3,429 |
| Aug 18, 2025 | 43.21 | 43.21 | 43.06 | 43.08 | 42.69 | -0.23% | 113,702 |
| Aug 15, 2025 | 43.34 | 43.34 | 43.12 | 43.18 | 42.79 | -0.39% | 5,618 |
| Aug 14, 2025 | 43.52 | 43.52 | 43.33 | 43.35 | 42.96 | -0.73% | 5,628 |
| Aug 13, 2025 | 43.60 | 43.71 | 43.59 | 43.67 | 43.27 | 0.78% | 4,096 |
| Aug 12, 2025 | 43.26 | 43.33 | 43.26 | 43.33 | 42.94 | -0.12% | 2,506 |
| Aug 11, 2025 | 43.39 | 43.45 | 43.34 | 43.38 | 42.99 | - | 133,767 |
| Aug 8, 2025 | 43.35 | 43.38 | 43.33 | 43.38 | 42.99 | -0.53% | 16,854 |
| Aug 7, 2025 | 43.65 | 43.73 | 43.55 | 43.61 | 43.21 | -0.09% | 15,598 |
| Aug 6, 2025 | 43.58 | 43.67 | 43.54 | 43.65 | 43.25 | -0.25% | 14,944 |
| Aug 5, 2025 | 43.63 | 43.81 | 43.60 | 43.76 | 43.36 | -0.02% | 22,915 |
| Aug 4, 2025 | 43.66 | 43.77 | 43.54 | 43.77 | 43.37 | 0.22% | 73,182 |
| Aug 1, 2025 | 43.35 | 43.73 | 43.35 | 43.68 | 43.28 | 2.34% | 66,589 |