UST - ProShares Ultra 7-10 Year Treasury

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201963.2763.4163.2763.4163.411,469
Nov 14, 201963.4263.5563.4263.4763.472,200
Nov 13, 201963.0163.0662.7762.8962.8917,500
Nov 12, 201962.4862.5862.2662.5562.553,200
Nov 11, 201962.8562.8562.3462.5162.5122,100
Nov 08, 201962.5362.7962.3562.3862.388,500
Nov 07, 201962.8662.8662.0862.5962.5911,700
Nov 06, 201963.4563.6363.2263.5663.564,200
Nov 05, 201962.9263.2362.9263.2163.213,700
Nov 04, 201963.9864.0263.8463.9063.9032,000
Nov 01, 201964.6164.8464.3664.5364.5321,400
Oct 31, 201964.3464.8764.3464.7964.7944,000
Oct 30, 201963.6964.0463.6363.9963.993,900
Oct 29, 201963.4563.4663.3463.4363.433,600
Oct 28, 201963.3463.3863.1963.3663.367,000
Oct 25, 201964.1564.1563.6663.7463.7414,300
Oct 24, 201964.2164.3364.0364.0364.036,600
Oct 23, 201964.3264.3664.0764.0764.072,900
Oct 22, 201963.9764.0463.7764.0464.0414,700
Oct 21, 201963.8864.0163.7063.7463.7419,500
Oct 18, 201964.2164.4164.1464.2164.2128,000
Oct 17, 201964.0564.3764.0564.1264.123,400
Oct 16, 201964.1464.2964.0564.2364.239,200
Oct 15, 201964.4764.4763.9263.9263.923,000
Oct 14, 201964.6164.6664.5064.6164.6119,100
Oct 11, 201964.4864.5063.7264.2264.22128,500
Oct 10, 201965.5968.2464.9965.0765.0749,000
Oct 09, 201966.0666.1165.8165.9365.939,600
Oct 08, 201966.4966.4966.0866.3266.3213,600
Oct 07, 201966.1966.2266.0166.0466.045,500
Oct 04, 201966.2066.4766.1866.4566.4580,900
Oct 03, 201965.7166.5065.7166.2566.2520,900
Oct 02, 201965.2565.7365.2565.5565.5534,800
Oct 01, 201964.2465.3364.1865.1065.1098,000
Sep 30, 201964.4364.7864.4164.7564.7527,900
Sep 27, 201964.4764.7964.4764.6564.6522,700
Sep 26, 201964.5264.6164.4264.4764.472,600
Sep 25, 201964.9465.0064.1564.1964.1924,200
Sep 25, 20190.147 Dividend
Sep 24, 201964.7465.2664.7465.2265.0713,800
Sep 23, 201964.5464.9264.4764.5164.3643,700
Sep 20, 201963.8964.4063.8464.3564.2040,500
Sep 19, 201963.9263.9462.1163.6563.5181,100
Sep 18, 201963.9264.1662.4963.6663.52181,800
Sep 17, 201963.3063.7063.3063.5963.4526,100
Sep 16, 201963.1363.3963.1263.2863.1434,200
Sep 13, 201963.4163.5462.7462.7662.6255,500
Sep 12, 201964.5964.6463.7663.9463.8066,000
Sep 11, 201964.2064.3964.2064.2264.0813,200
Sep 10, 201965.0565.2264.3864.3864.237,700
Sep 09, 201965.4865.5265.3165.3265.177,900
Sep 06, 201966.0466.2465.9766.1365.9818,000
Sep 05, 201966.3466.3865.7966.0565.9037,500
Sep 04, 201966.7867.1966.7867.1366.9851,300
Sep 03, 201966.6667.4066.5366.9066.75176,600
Aug 30, 201966.3566.6766.3066.6266.4794,600
Aug 29, 201967.0669.8564.3966.6266.4717,100
Aug 28, 201967.0567.1166.8266.8766.7210,500
Aug 27, 201966.4466.8366.4466.8166.669,500
Aug 26, 201966.3466.5966.2366.2666.119,000
Aug 23, 201965.6466.5365.6466.4766.329,700
Aug 22, 201965.5565.9365.4865.5165.3612,900
Aug 21, 201965.7966.0765.7865.8265.6711,600
Aug 20, 201966.2266.2466.0966.1966.0415,900
Aug 19, 201965.6165.8265.5565.6265.4722,100
Aug 16, 201966.1266.2865.9066.2566.1022,800
Aug 15, 201965.9166.6065.8966.5966.4410,000
Aug 14, 201965.7065.8265.6365.7565.609,800
Aug 13, 201965.4165.4464.5964.9064.7529,300
Aug 12, 201965.0465.4165.0465.4065.255,600
Aug 09, 201964.8265.1164.4964.5764.4221,800
Aug 08, 201964.3964.8364.0564.7564.6040,400
Aug 07, 201965.6665.7264.7264.7264.5723,500
Aug 06, 201964.3064.7364.2464.7364.589,400
Aug 05, 201964.3064.5864.2364.5564.409,900
Aug 02, 201963.2163.4663.2163.4563.3125,100
Aug 01, 201962.1963.2262.1163.2263.0863,600
Jul 31, 201961.5861.8861.3861.8761.7319,500
Jul 30, 201961.5861.6261.4561.5461.402,100
Jul 29, 201961.5661.6361.4961.5061.362,000
Jul 26, 201961.4461.4461.3261.3961.2513,200
Jul 25, 201961.3661.4361.2761.3961.258,300
Jul 24, 201961.6561.6861.6161.6361.493,500
Jul 23, 201961.5361.6061.4161.4561.311,700
Jul 22, 201961.7461.8361.6461.6461.509,400
Jul 19, 201961.5961.7461.5661.6461.5012,500
Jul 18, 201961.4061.9261.4061.8161.678,100
Jul 17, 201961.2261.5761.2261.5761.433,400
Jul 16, 201960.8760.9760.8760.9760.833,500
Jul 15, 201961.0961.2661.0961.2661.124,100
Jul 12, 201960.8561.0560.8561.0260.884,000
Jul 11, 201961.2961.4260.8360.8960.755,700
Jul 10, 201961.5361.5361.4461.5161.371,900
Jul 09, 201961.5661.5661.3561.4061.268,500
Jul 08, 201961.8061.8061.5361.5361.39900
Jul 05, 201961.7261.7261.3661.6361.4945,800
Jul 03, 201962.3862.5762.3862.4962.352,300
Jul 02, 201961.9262.2661.9262.2662.123,200
Jul 01, 201961.9561.9961.5661.7961.6578,800
Jun 28, 201961.8162.0761.7961.9561.8124,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...