UST - ProShares Ultra 7-10 Year Treasury

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201960.8760.9160.8760.9160.911,909
Jul 15, 201961.0961.2661.0961.2661.264,100
Jul 12, 201960.8561.0560.8561.0261.024,000
Jul 11, 201961.2961.4260.8360.8960.895,700
Jul 10, 201961.5361.5361.4461.5161.511,900
Jul 09, 201961.5661.5661.3561.4061.408,500
Jul 08, 201961.8061.8061.5361.5361.53900
Jul 05, 201961.7261.7261.3661.6361.6345,800
Jul 03, 201962.3862.5762.3862.4962.492,300
Jul 02, 201961.9262.2661.9262.2662.263,200
Jul 01, 201961.9561.9961.5661.7961.7978,800
Jun 28, 201961.8162.0761.7961.9561.9524,500
Jun 27, 201961.6161.9261.6161.9061.906,500
Jun 26, 201961.8861.8861.5261.5661.564,900
Jun 25, 201962.1062.2162.0962.1162.114,300
Jun 25, 20190.173 Dividend
Jun 24, 201961.8662.0561.8662.0561.883,900
Jun 21, 201961.8161.8761.5761.6361.4652,800
Jun 20, 201962.2162.4162.1462.1461.974,600
Jun 19, 201961.3761.9361.2861.9361.769,600
Jun 18, 201961.8661.9261.5261.6161.448,800
Jun 17, 201961.3861.4361.3061.3761.208,300
Jun 14, 201961.2661.4661.2661.4061.2317,600
Jun 13, 201961.1261.4061.1261.3161.1418,600
Jun 12, 201960.8261.0860.8261.0460.8723,900
Jun 11, 201960.6660.8160.6260.7660.5922,000
Jun 10, 201960.9160.9960.7460.7460.57153,500
Jun 07, 201961.5361.5361.2861.3661.1920,200
Jun 06, 201961.0561.2060.8360.8860.716,000
Jun 05, 201961.0861.1960.8860.9560.7832,500
Jun 04, 201960.8961.0760.7060.9060.7359,500
Jun 03, 201961.0161.4960.8961.3961.22169,800
May 31, 201960.4960.8760.3960.8260.65101,400
May 30, 201959.6060.0559.5060.0559.888,400
May 29, 201959.9759.9759.6059.6059.433,600
May 28, 201959.3762.5759.3759.5859.4115,200
May 24, 201959.0159.1358.9759.1358.9714,700
May 23, 201958.8159.3158.8159.1659.006,400
May 22, 201958.4158.4958.4058.4958.331,000
May 21, 201958.2258.2258.1358.1357.972,500
May 20, 201958.4758.4758.2758.2758.114,200
May 17, 201958.4258.5158.4258.5158.351,300
May 16, 201958.3758.4658.3058.4558.298,800
May 15, 201958.7158.7158.5558.6558.49600
May 14, 201958.2458.2658.1858.2658.102,600
May 13, 201958.2758.5258.2758.4258.263,400
May 10, 201958.0558.1357.8457.8457.6811,800
May 09, 201958.0458.0457.9257.9257.761,400
May 08, 201957.9757.9757.5857.6357.474,200
May 07, 201957.7457.9357.7357.8757.712,200
May 06, 201957.6357.6357.4857.4857.321,900
May 03, 201957.2257.3557.1857.2057.043,200
May 02, 201957.2157.2157.0057.0556.892,800
May 01, 201957.4757.6957.3557.4057.243,400
Apr 30, 201957.1257.4757.1257.4457.2821,700
Apr 29, 201957.7057.7057.1357.1957.0324,500
Apr 26, 201957.5057.5257.4257.4457.281,800
Apr 25, 201957.1557.1557.1557.1556.99200
Apr 24, 201957.1757.3057.1757.3057.14700
Apr 23, 201956.8856.8856.8456.8656.705,000
Apr 22, 201956.7656.7656.6756.6756.513,800
Apr 18, 201956.8256.8956.8256.8856.723,000
Apr 17, 201956.5356.6356.4956.5956.431,000
Apr 16, 201956.7556.7756.5456.6356.474,100
Apr 15, 201959.5659.5656.8956.9556.7914,000
Apr 12, 201956.9656.9956.8256.8256.663,600
Apr 11, 201957.4657.4657.3557.3757.211,500
Apr 10, 201957.6657.7257.6057.6457.482,500
Apr 09, 201957.4657.4657.3657.3857.221,200
Apr 08, 201957.2757.3657.1657.1657.008,100
Apr 05, 201957.3557.3757.3557.3757.21700
Apr 04, 201957.2557.3257.2057.2957.133,500
Apr 03, 201957.2257.2957.1757.2357.074,800
Apr 02, 201957.4557.5957.4457.5957.431,600
Apr 01, 201957.7957.7957.3757.3757.213,400
Mar 29, 201957.9458.1857.9458.1858.0220,300
Mar 28, 201958.3058.4158.2358.3658.2038,800
Mar 27, 201958.5558.6558.4158.4158.258,900
Mar 26, 201957.9258.1357.9258.1357.971,600
Mar 25, 201957.8258.4757.8258.1357.9719,900
Mar 22, 201957.9459.4357.5957.8157.6585,300
Mar 21, 201957.2157.2356.9956.9956.831,900
Mar 20, 201956.3957.0856.3957.0856.921,600
Mar 20, 20190.288 Dividend
Mar 19, 201956.4156.6756.4156.6756.223,200
Mar 18, 201956.6556.7956.6556.7156.2615,600
Mar 15, 201956.8256.9456.7856.7856.333,600
Mar 14, 201956.5356.5456.4456.5256.081,100
Mar 13, 201956.6063.0556.5556.6356.1917,300
Mar 12, 201956.4656.7156.4656.7056.252,500
Mar 11, 201956.4756.5056.4156.4656.0224,500
Mar 08, 201956.4156.6156.3256.4956.0554,100
Mar 07, 201956.1756.3856.1756.3355.893,300
Mar 06, 201955.9955.9955.8955.9355.492,300
Mar 05, 201955.5455.6355.4955.6355.194,700
Mar 04, 201955.3855.6455.3755.6055.1624,000
Mar 01, 201955.4755.5355.2655.2654.8316,000
Feb 28, 201955.9055.9055.5755.6855.2432,700
Feb 27, 201956.1356.1355.8955.9455.502,600
Feb 26, 201956.2056.3556.2056.3155.872,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...