ProShares Ultra 7-10 Year Treasury Historical Stock Prices

(ETF)
UST 
$58.66
*  
0.20
0.34%
Get UST Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading UST now


Community Rating:
View:    UST Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  58.65  58.8472  58.53  58.66 38,571
04/20/2015 58.78 58.8472 58.53 58.66 38,571
04/17/2015 58.55 58.99 58.4801 58.86 80,305
04/16/2015 58.63 58.84 58.3397 58.69 1,927,528
04/15/2015 58.64 58.71 58.5313 58.55 74,923
04/14/2015 58.835 58.835 58.4444 58.47 781
04/13/2015 57.94 58.229 57.94 58.19 49,245
04/10/2015 58.19 58.19 57.9535 57.955 7,180
04/09/2015 58.25 58.25 57.87 57.94 139,663
04/08/2015 58.396 58.458 58.26 58.38 1,378
04/07/2015 58.34 58.45 58.19 58.45 17,045
04/06/2015 58.89 58.96 58.3804 58.3804 33,586
04/02/2015 58.56 58.56 58.2901 58.318 14,567
04/01/2015 58.43 58.76 58.42 58.6299 27,709
03/31/2015 57.7354 58.05 57.7354 58.04 25,052
03/30/2015 57.705 57.9199 57.6495 57.77 7,441
03/27/2015 57.63 57.83 57.63 57.77 11,638
03/26/2015 57.77 57.82 57.29 57.33 11,202
03/25/2015 58.52 58.52 58.04 58.07 34,010
03/24/2015 58.28 58.632 58.23 58.63 17,610
03/23/2015 58.22 58.3 58.0603 58.265 7,286
03/20/2015 58.03 58.13 58.02 58.13 61,530
03/19/2015 57.84 57.84 57.56 57.67 2,405
03/18/2015 57.0746 58.26 56.92 58.0897 77,051
03/17/2015 56.8625 56.94 56.8186 56.94 24,248
03/16/2015 56.83 56.83 56.51 56.64 29,374
03/13/2015 56.21 56.57 56.21 56.39 15,130
03/12/2015 56.7301 56.7301 56.37 56.41 61,512
03/11/2015 56.09 56.42 56.07 56.3799 33,973
03/10/2015 56.17 56.28 56.06 56.18 17,117
03/09/2015 55.57 55.672 55.49 55.67 46,243
03/06/2015 55.47 55.49 55.16 55.2 36,921
03/05/2015 56.3 56.45 56.17 56.34 8,174
03/04/2015 56.41 56.41 56.1501 56.26 11,651
03/03/2015 56.38 56.55 56.17 56.17 56,570
03/02/2015 57.21 57.23 56.4 56.46 1,820,024
02/27/2015 57.06 57.3194 56.93 57.3194 42,587
02/26/2015 57.4 57.4975 56.9448 56.9448 70,709
02/25/2015 57.3866 57.6332 57.28 57.59 39,032
02/24/2015 56.54 57.45 56.35 57.4404 78,553
02/23/2015 56.46 56.7499 56.46 56.67 23,679
02/20/2015 56.62 56.84 55.95 56.14 318,334
02/19/2015 56.43 56.6698 56.14 56.28 50,388
02/18/2015 56.14 56.84 55.9762 56.5 997,513
02/17/2015 56.7 56.76 55.85 56.02 92,338
02/13/2015 57.18 57.18 56.86 56.86 71,804
02/12/2015 57.16 57.44 57.1301 57.18 138,141
02/11/2015 57.36 57.41 56.99 57.15 82,058
02/10/2015 57.2396 57.4128 57.15 57.22 51,897
02/09/2015 57.89 57.8999 57.49 57.49 58,215
02/06/2015 58.07 58.21 57.54 57.54 91,118
02/05/2015 58.98 59.08 58.7701 58.89 52,449
02/04/2015 58.73 59.399 58.69 59.2901 127,763
02/03/2015 59.61 59.61 59.1321 59.15 145,476
02/02/2015 59.77 60.34 59.77 60.12 1,899,529
01/30/2015 60 60.3499 59.94 60.28 48,657
01/29/2015 59.4 59.4 59.1392 59.261 45,010
01/28/2015 58.86 59.83 58.8301 59.6799 22,567
01/27/2015 59.25 59.37 58.6576 58.7773 14,119
01/26/2015 58.77 58.9 58.56 58.6584 17,892
01/23/2015 58.59 58.9599 58.59 58.92 39,209
01/22/2015 58.72 58.72 58.0155 58.13 36,474
01/21/2015 58.8947 59.16 58.3501 58.46 62,513
01/20/2015 58.95 59.335 58.84 59.02 57,777
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?