ProShares Ultra 7-10 Year Treasury Historical Stock Prices

(ETF)
UST 
$56.405
*  
0.195
0.34%
Get UST Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading UST now


Community Rating:
 
 
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 31-MAY-2015 TO 31-AUG-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  56.97  56.98  56.35  56.405 74,846
08/31/2015 56.91 56.98 56.35 56.405 74,846
08/28/2015 57.02 57.0711 56.569 56.6 10,327
08/27/2015 56.54 56.69 56.4371 56.55 9,958
08/26/2015 56.77 57.073 56.52 56.6 36,587
08/25/2015 57.51 57.51 56.92 57.25 12,443
08/24/2015 59.63 59.63 57.74 57.91 55,143
08/21/2015 57.51 57.77 57.371 57.74 9,872
08/20/2015 57.18 57.41 57.13 57.35 135,467
08/19/2015 56.144 57.0749 56.144 57 13,093
08/18/2015 56.33 56.4901 56.2501 56.27 38,257
08/17/2015 56.666 56.72 56.47 56.47 27,435
08/14/2015 56.26 56.4399 56.21 56.21 3,687
08/13/2015 56.5 56.625 56.37 56.42 10,435
08/12/2015 57.04 57.295 56.7636 56.77 43,227
08/11/2015 56.64 56.96 56.64 56.79 12,061
08/10/2015 56.18 56.22 55.96 56.0202 39,430
08/07/2015 56.1 56.451 56.1 56.4501 10,358
08/06/2015 55.83 56.04 55.79 55.9528 18,317
08/05/2015 55.82 55.82 55.5001 55.697 11,918
08/04/2015 56.53 56.53 56.03 56.04 36,846
08/03/2015 56.38 56.78 56.21 56.71 80,731
07/31/2015 56.19 56.354 56.19 56.35 12,237
07/30/2015 55.5 55.71 55.44 55.71 6,433
07/29/2015 55.635 55.74 55.47 55.55 7,132
07/28/2015 55.75 55.87 55.68 55.753 32,118
07/27/2015 56.04 56.1 55.92 56.04 6,861
07/24/2015 55.645 55.71 55.5401 55.67 20,866
07/23/2015 55.04 55.5799 55.04 55.5601 8,938
07/22/2015 55.0201 55.28 55.0201 55.13 8,154
07/21/2015 54.7 55.04 54.7 54.98 3,776
07/20/2015 54.63 54.76 54.5723 54.7 12,568
07/17/2015 54.94 55.015 54.8801 54.91 38,302
07/16/2015 54.68 55.05 54.606 54.97 212,932
07/15/2015 54.52 54.995 54.5 54.9392 4,814
07/14/2015 54.43 54.4702 54.43 54.4702 1,800
07/13/2015 54.06 54.38 54.06 54.18 16,309
07/10/2015 54.53 54.74 54.31 54.45 43,281
07/09/2015 55.44 55.58 55.23 55.23 27,417
07/08/2015 55.74 56.08 55.71 56.06 35,439
07/07/2015 56 56.26 55.61 55.66 48,606
07/06/2015 55.3 55.47 55.0301 55.31 51,020
07/02/2015 54.6 54.735 54.51 54.58 136,517
07/01/2015 54.2 54.31 54.02 54.19 184,919
06/30/2015 54.64 55.13 54.64 54.806 65,280
06/29/2015 54.56 55.08 54.35 55.06 23,812
06/26/2015 53.85 53.9 53.74 53.74 7,149
06/25/2015 54.24 54.42 54.21 54.38 7,183
06/24/2015 54.43 54.6101 54.29 54.6101 13,597
06/23/2015 54.3 54.674 54.29 54.391 9,468
06/22/2015 55.128 55.128 54.69 54.69 46,611
06/19/2015 55.49 55.6899 55.49 55.663 72,363
06/18/2015 55.07 55.22 54.6905 55.13 114,014
06/17/2015 54.92 55.25 54.455 55.22 39,563
06/16/2015 54.8496 55.1072 54.8496 55.1 255,372
06/15/2015 55.001 55.001 54.64 54.7 9,381
06/12/2015 54.34 54.81 54.34 54.44 13,470
06/11/2015 54.01 54.48 53.99 54.47 66,726
06/10/2015 53.81 53.94 53.6 53.69 44,400
06/09/2015 54.34 54.34 53.924 54.11 44,553
06/08/2015 54.49 54.5399 54.43 54.43 4,508
06/05/2015 54.19 54.58 54.165 54.32 26,023
06/04/2015 54.74 55.1696 54.74 55.05 34,923
06/03/2015 54.79 55 54.47 54.53 16,947
06/02/2015 55.79 55.79 55.38 55.5 16,205
06/01/2015 56.75 56.8 56.09 56.22 238,146
*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?