UST - ProShares Ultra 7-10 Year Treasury

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201959.0159.1358.9759.1359.1314,671
May 23, 201958.8159.3158.8159.1659.166,400
May 22, 201958.4158.4958.4058.4958.491,000
May 21, 201958.2258.2258.1358.1358.132,500
May 20, 201958.4758.4758.2758.2758.274,200
May 17, 201958.4258.5158.4258.5158.511,300
May 16, 201958.3758.4658.3058.4558.458,800
May 15, 201958.7158.7158.5558.6558.65600
May 14, 201958.2458.2658.1858.2658.262,600
May 13, 201958.2758.5258.2758.4258.423,400
May 10, 201958.0558.1357.8457.8457.8411,800
May 09, 201958.0458.0457.9257.9257.921,400
May 08, 201957.9757.9757.5857.6357.634,200
May 07, 201957.7457.9357.7357.8757.872,200
May 06, 201957.6357.6357.4857.4857.481,900
May 03, 201957.2257.3557.1857.2057.203,200
May 02, 201957.2157.2157.0057.0557.052,800
May 01, 201957.4757.6957.3557.4057.403,400
Apr 30, 201957.1257.4757.1257.4457.4421,700
Apr 29, 201957.7057.7057.1357.1957.1924,500
Apr 26, 201957.5057.5257.4257.4457.441,800
Apr 25, 201957.1557.1557.1557.1557.15200
Apr 24, 201957.1757.3057.1757.3057.30700
Apr 23, 201956.8856.8856.8456.8656.865,000
Apr 22, 201956.7656.7656.6756.6756.673,800
Apr 18, 201956.8256.8956.8256.8856.883,000
Apr 17, 201956.5356.6356.4956.5956.591,000
Apr 16, 201956.7556.7756.5456.6356.634,100
Apr 15, 201959.5659.5656.8956.9556.9514,000
Apr 12, 201956.9656.9956.8256.8256.823,600
Apr 11, 201957.4657.4657.3557.3757.371,500
Apr 10, 201957.6657.7257.6057.6457.642,500
Apr 09, 201957.4657.4657.3657.3857.381,200
Apr 08, 201957.2757.3657.1657.1657.168,100
Apr 05, 201957.3557.3757.3557.3757.37700
Apr 04, 201957.2557.3257.2057.2957.293,500
Apr 03, 201957.2257.2957.1757.2357.234,800
Apr 02, 201957.4557.5957.4457.5957.591,600
Apr 01, 201957.7957.7957.3757.3757.373,400
Mar 29, 201957.9458.1857.9458.1858.1820,300
Mar 28, 201958.3058.4158.2358.3658.3638,800
Mar 27, 201958.5558.6558.4158.4158.418,900
Mar 26, 201957.9258.1357.9258.1358.131,600
Mar 25, 201957.8258.4757.8258.1358.1319,900
Mar 22, 201957.9459.4357.5957.8157.8185,300
Mar 21, 201957.2157.2356.9956.9956.991,900
Mar 20, 201956.3957.0856.3957.0857.081,600
Mar 20, 20190.288 Dividend
Mar 19, 201956.4156.6756.4156.6756.383,200
Mar 18, 201956.6556.7956.6556.7156.4215,600
Mar 15, 201956.8256.9456.7856.7856.493,600
Mar 14, 201956.5356.5456.4456.5256.231,100
Mar 13, 201956.6063.0556.5556.6356.3417,300
Mar 12, 201956.4656.7156.4656.7056.412,500
Mar 11, 201956.4756.5056.4156.4656.1724,500
Mar 08, 201956.4156.6156.3256.4956.2054,100
Mar 07, 201956.1756.3856.1756.3356.043,300
Mar 06, 201955.9955.9955.8955.9355.652,300
Mar 05, 201955.5455.6355.4955.6355.354,700
Mar 04, 201955.3855.6455.3755.6055.3224,000
Mar 01, 201955.4755.5355.2655.2654.9816,000
Feb 28, 201955.9055.9055.5755.6855.4032,700
Feb 27, 201956.1356.1355.8955.9455.662,600
Feb 26, 201956.2056.3556.2056.3156.022,800
Feb 25, 201956.0456.0855.9956.0455.7610,100
Feb 22, 201956.0556.2856.0456.1355.8438,100
Feb 21, 201955.8555.8955.7855.8855.608,500
Feb 20, 201956.1956.2056.1456.2055.917,500
Feb 19, 201956.2456.2656.1056.1955.90202,200
Feb 15, 201956.0556.0556.0356.0355.757,000
Feb 14, 201956.2156.2156.1256.1555.862,700
Feb 13, 201955.7155.7355.6755.6855.401,900
Feb 12, 201955.9555.9555.8655.9355.653,000
Feb 11, 201956.1156.1356.0556.1055.813,600
Feb 08, 201956.2756.3856.2756.2855.9912,400
Feb 07, 201956.1156.1956.0456.1755.884,000
Feb 06, 201955.9355.9355.7455.8455.563,100
Feb 05, 201955.7655.8455.7055.7155.435,100
Feb 04, 201955.6255.6255.5155.5655.2820,600
Feb 01, 201956.0956.2855.7555.7655.48310,100
Jan 31, 201956.1856.3856.1156.3456.0531,800
Jan 30, 201955.4955.8855.4455.8655.5814,500
Jan 29, 201955.4055.6255.4055.6155.332,900
Jan 28, 201955.2555.4555.2555.3155.032,200
Jan 25, 201955.3655.3655.2255.2754.994,500
Jan 24, 201955.5455.6155.4755.5355.2544,000
Jan 23, 201955.0955.3555.0955.2654.9836,500
Jan 22, 201955.1055.3755.1055.2754.9918,600
Jan 18, 201955.1055.2154.8954.9354.6511,300
Jan 17, 201955.3555.3855.1555.2754.9910,000
Jan 16, 201955.4555.5255.3755.4355.15253,100
Jan 15, 201955.7455.7555.5555.5555.272,900
Jan 14, 201955.8155.8455.6155.6455.3626,200
Jan 11, 201955.6955.7755.6455.6855.4023,600
Jan 10, 201955.5855.5855.3555.4155.1347,600
Jan 09, 201955.3255.5255.3255.4555.1731,800
Jan 08, 201955.5755.6755.4255.4355.159,900
Jan 07, 201956.1056.1755.6855.7055.4216,500
Jan 04, 201956.1556.2355.9356.0055.7226,700
Jan 03, 201956.2156.9856.2156.9256.6325,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...