UST - ProShares Ultra 7-10 Year Treasury

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201855.5455.5955.3655.3955.396,900
Jan 18, 201855.7055.7655.6355.7455.746,300
Jan 17, 201856.2556.2556.0056.0456.043,500
Jan 16, 201856.3456.3756.1656.3156.315,500
Jan 12, 201856.1356.2956.1356.2456.247,300
Jan 11, 201856.1956.4756.1556.4256.4236,100
Jan 10, 201856.0556.2956.0556.2956.291,500
Jan 09, 201856.5256.5256.2756.3556.353,500
Jan 08, 201856.8657.0056.7356.8156.816,000
Jan 05, 201857.1157.1156.7956.8256.824,600
Jan 04, 201856.8157.1156.8157.0557.059,200
Jan 03, 201857.1057.2157.0257.1457.1445,400
Jan 02, 201857.3157.3156.8657.0957.09285,700
Dec 29, 201757.3357.4657.3157.4157.415,600
Dec 28, 201757.2857.2857.1957.1957.194,000
Dec 27, 201757.2657.3057.2657.3057.306,000
Dec 26, 201756.9456.9856.8456.8456.845,100
Dec 26, 20170.169 Dividend
Dec 22, 201756.9256.9556.8856.9556.782,800
Dec 21, 201756.9256.9756.9256.9656.791,300
Dec 20, 201756.9257.0556.8556.8556.682,000
Dec 19, 201757.4057.4057.1557.2157.044,000
Dec 18, 201757.9357.9457.7457.7457.573,500
Dec 15, 201757.8858.0757.8258.0457.873,800
Dec 14, 201757.8858.1357.7958.1357.966,700
Dec 13, 201757.8058.1057.7058.1057.934,200
Dec 12, 201757.5057.6257.5057.6257.451,100
Dec 11, 201757.8857.9257.6857.7557.587,900
Dec 08, 201757.8857.8857.7457.8057.634,500
Dec 07, 201758.1558.1857.8257.8857.716,300
Dec 06, 201758.1458.2658.1058.1057.932,200
Dec 05, 201757.6657.9057.6157.9057.734,200
Dec 04, 201757.6057.8157.5757.8157.6433,600
Dec 01, 201757.7258.2157.5257.9357.76134,000
Nov 30, 201757.6657.6657.2857.4057.231,400
Nov 29, 201757.7857.8157.6957.7757.601,100
Nov 28, 201758.3158.3458.0858.1357.962,000
Nov 27, 201758.1158.2358.0458.1858.012,300
Nov 24, 201758.0758.0858.0758.0857.91400
Nov 22, 201757.9458.1257.9458.1157.944,700
Nov 21, 201757.9058.0457.7757.8657.699,900
Nov 20, 201757.9357.9457.7457.8457.6720,300
Nov 17, 201758.0358.1057.9258.0157.844,200
Nov 16, 201757.9858.0457.8457.8957.72257,800
Nov 15, 201758.0458.1458.0458.0557.882,700
Nov 14, 201757.5157.8457.5157.8457.671,700
Nov 13, 201757.6657.7157.6157.7057.532,000
Nov 10, 201757.7057.7157.5357.5457.371,000
Nov 09, 201758.1458.2558.1458.2158.041,200
Nov 08, 201758.4258.4258.2458.3758.20900
Nov 07, 201758.4458.5158.4358.4958.323,700
Nov 06, 201758.2758.4658.2358.4558.283,600
Nov 03, 201758.1058.1958.0958.1858.01800
Nov 02, 201757.9458.1157.9458.0657.893,200
Nov 01, 201758.0258.0257.8757.8757.70800
Oct 31, 201757.8857.9557.8757.9557.783,600
Oct 30, 201757.8357.9357.7557.8857.718,300
Oct 27, 201757.4357.4957.3857.4557.283,200
Oct 26, 201757.2057.3657.2057.3657.191,400
Oct 25, 201757.1957.3657.1957.3657.191,000
Oct 24, 201757.5557.5557.5057.5257.352,300
Oct 23, 201757.8157.8857.7357.8257.652,500
Oct 20, 201757.7557.8357.7157.7157.541,800
Oct 19, 201758.2758.4258.1658.2758.103,200
Oct 18, 201758.0258.1558.0158.0557.88269,500
Oct 17, 201758.3058.4558.3058.4258.252,600
Oct 16, 201758.4858.5658.4358.4658.295,200
Oct 13, 201758.6058.6958.4758.6558.481,800
Oct 12, 201758.1458.2758.1058.2058.033,300
Oct 11, 201758.1458.1958.0558.0557.883,100
Oct 10, 201758.2258.2257.9957.9957.822,200
Oct 09, 201757.8557.9757.8557.9557.7811,100
Oct 06, 201757.6557.9557.6057.8657.693,500
Oct 05, 201758.1358.1357.9858.0157.842,000
Oct 04, 201758.2958.2958.0458.1657.994,500
Oct 03, 201757.9758.2357.9758.1657.997,200
Oct 02, 201758.1858.2157.9758.0057.83275,000
Sep 29, 201758.1958.2958.1158.1157.948,300
Sep 28, 201758.0958.3858.0958.3858.216,000
Sep 27, 201758.2758.4158.2758.3558.183,000
Sep 27, 20170.128 Dividend
Sep 26, 201758.9559.1358.9359.0158.716,800
Sep 25, 201758.7959.2458.7959.1658.869,700
Sep 22, 201758.9658.9858.7858.7858.4810,700
Sep 21, 201758.8158.8358.6058.6058.302,100
Sep 20, 201759.0259.0858.5758.6458.341,700
Sep 19, 201759.1459.1458.9458.9458.645,400
Sep 18, 201759.2559.2558.9959.0658.76291,700
Sep 15, 201759.4959.4959.2659.2658.966,300
Sep 14, 201759.4259.5059.3959.5059.194,800
Sep 13, 201759.6359.6359.4059.4059.105,000
Sep 12, 201759.7659.7659.6659.7559.448,300
Sep 11, 201760.2460.2459.9659.9659.652,900
Sep 08, 201760.6560.6760.5660.6760.369,200
Sep 07, 201760.5060.8360.5060.8060.4917,900
Sep 06, 201760.4960.4960.1760.2659.954,100
Sep 05, 201760.2560.6160.2560.6160.303,800
Sep 01, 201759.9559.9559.6859.7559.44300,300
Aug 31, 201760.0460.0859.9260.0759.763,900
Aug 30, 201759.9359.9459.8359.8359.521,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...