Quantcast

UltraShort Lehman 7-10 Year Treasury ProShares Historical Stock Prices

(ETF)
PST 
$22.1085
*  
0.1183
0.54%
Get PST Alerts
*Delayed - data as of Jan. 18, 2019 14:55 ET  -  Find a broker to begin trading PST now


Community Rating:
View:    PST Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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.
14:55 22.06 22.16 22.03 22.1085 83,439
01/17/2019 21.93 22.03 21.93 21.9902 31,327
01/16/2019 21.94 21.97 21.9 21.93 31,077
01/15/2019 21.81 21.88 21.79 21.87 7,983
01/14/2019 21.77 21.85 21.77 21.84 42,925
01/11/2019 21.84 21.84 21.79 21.8 10,957
01/10/2019 21.86 21.95 21.8234 21.93 22,205
01/09/2019 21.96 21.96 21.87 21.89 45,637
01/08/2019 21.86 21.92 21.83 21.91 37,043
01/07/2019 21.65 21.82 21.65 21.81 24,559
01/04/2019 21.65 21.73 21.62 21.71 235,779
01/03/2019 21.66 21.66 21.34 21.34 67,982
01/02/2019 21.45 21.77 21.45 21.73 33,855
12/31/2018 21.98 22 21.75 21.78 57,311
12/28/2018 22.08 22.08 21.8901 21.9 85,403
12/27/2018 22.07 22.13 21.99 22.12 39,591
12/26/2018 22.05 22.26 21.99 22.26 83,321
12/24/2018 22.16 22.2 22.11 22.11 36,008
12/21/2018 22.254 22.3 22.23 22.23 300,602
12/20/2018 22.12 22.26 22.12 22.255 28,189
12/19/2018 22.31 22.395 22.12 22.21 334,066
12/18/2018 22.34 22.5279 22.23 22.36 24,757
12/17/2018 22.55 22.55 22.43 22.45 62,677
12/14/2018 22.6 22.62 22.54 22.585 57,948
12/13/2018 22.64 22.68 22.62 22.68 30,917
12/12/2018 22.63 22.69 22.6199 22.69 20,272
12/11/2018 22.53 22.5936 22.46 22.55 65,180
12/10/2018 22.45 22.5023 22.37 22.4389 32,784
12/07/2018 22.61 22.66 22.45 22.46 95,431
12/06/2018 22.55 22.61 22.4 22.61 254,949
12/04/2018 22.8 22.83 22.617 22.73 131,620
12/03/2018 23.05 23.05 22.91 22.91 15,885
11/30/2018 23.02 23.0523 22.98 22.98 35,136
11/29/2018 23.05 23.13 22.99 23.07 184,171
11/28/2018 23.2457 23.2457 23.135 23.21 12,019
11/27/2018 23.2 23.24 23.17 23.1969 4,733
11/26/2018 23.2409 23.2599 23.23 23.23 9,368
11/23/2018 23.14 23.175 23.13 23.1701 6,963
11/21/2018 23.2499 23.2615 23.19 23.19 29,342
11/20/2018 23.14 23.2 23.12 23.2 22,156
11/19/2018 23.26 23.26 23.1623 23.17 220,667
11/16/2018 23.33 23.33 23.22 23.23 32,546
11/15/2018 23.29 23.4101 23.2864 23.39 11,159
11/14/2018 23.56 23.58 23.35 23.43 27,041
11/13/2018 23.57 23.59 23.5 23.52 79,209
11/12/2018 23.56 23.565 23.53 23.53 4,833
11/09/2018 23.7824 23.7824 23.65 23.67 59,548
11/08/2018 23.73 23.8601 23.73 23.85 22,702
11/07/2018 23.69 23.8 23.69 23.78 10,388
11/06/2018 23.69 23.79 23.69 23.79 220,143
11/05/2018 23.66 23.72 23.66 23.71 62,680
11/02/2018 23.59 23.77 23.59 23.74 98,298
11/01/2018 23.57 23.58 23.49 23.5 57,433
10/31/2018 23.59 23.59 23.49 23.54 34,831
10/30/2018 23.37 23.4135 23.34 23.4 54,358
10/29/2018 23.33 23.41 23.27 23.3 58,580
10/26/2018 23.31 23.33 23.23 23.29 249,551
10/25/2018 23.45 23.56 23.45 23.56 68,345
10/24/2018 23.5 23.5 23.35 23.36 53,155
10/23/2018 23.54 23.64 23.445 23.62 29,775
10/22/2018 23.7 23.75 23.68 23.74 24,917
10/19/2018 23.74 23.81 23.71 23.73 252,120
10/18/2018 23.79 23.82 23.62 23.7 45,755
10/17/2018 23.67 23.78 23.61 23.78 47,559
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PST

Research Brokers before you trade

Want to trade FX?

Smart Portfolio