ProShares Ultra 7-10 Year Treasury Historical Stock Prices

(ETF)
UST 
$55.753
*  
0.287
0.51%
Get UST Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading UST now


Community Rating:
View:    UST After Hours
 
 
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 27-APR-2015 TO 27-JUL-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  55.82  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
05/29/2015 56.97 57 56.76 56.77 19,317
05/28/2015 56.5476 56.73 56.4704 56.67 50,751
05/27/2015 56.51 56.61 56.3 56.59 20,871
05/26/2015 55.99 56.64 55.99 56.63 25,488
05/22/2015 56.02 56.062 55.77 56.01 33,708
05/21/2015 55.89 56.2201 55.89 56.2 13,508
05/20/2015 55.54 55.87 55.44 55.56 97,078
05/19/2015 55.34 55.7 55.25 55.31 40,759
05/18/2015 56.1 56.13 55.76 55.83 1,317,333
05/15/2015 56.208 56.6354 56.208 56.59 33,824
05/14/2015 55.57 55.85 55.57 55.78 20,691
05/13/2015 56.04 56.04 55.3621 55.42 97,775
05/12/2015 55.22 55.6618 55.21 55.5605 48,962
05/11/2015 56.17 56.23 55.4701 55.5 60,422
05/08/2015 56.438 56.879 56.438 56.63 47,448
05/07/2015 55.95 56.24 55.86 56.165 41,248
05/06/2015 56.07 56.09 55.6301 55.7458 19,604
05/05/2015 56.46 56.46 56.01 56.29 299,713
05/04/2015 56.85 56.89 56.4 56.42 29,045
05/01/2015 56.97 57.06 56.6 56.67 184,849
04/30/2015 56.94 57.36 56.7301 57.311 27,056
04/29/2015 57.3 57.43 57 57.27 45,555
04/28/2015 58.11 58.25 57.73 57.75 37,627
04/27/2015 58.37 58.422 58.1303 58.31 10,133
*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?