Quantcast

UltraShort Lehman 7-10 Year Treasury ProShares Historical Stock Prices

(ETF)
PST 
$23.74
*  
0.01
0.04%
Get PST Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading PST now


Community Rating:
View:    PST 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
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 22-JUL-2018 TO 22-OCT-2018

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 23.70 23.75 23.68 23.74 24,917
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
10/16/2018 23.64 23.69 23.6284 23.6299 46,638
10/15/2018 23.63 23.65 23.58 23.62 50,032
10/12/2018 23.6301 23.6719 23.55 23.65 45,155
10/11/2018 23.67 23.7338 23.53 23.6 204,732
10/10/2018 23.93 23.93 23.7499 23.76 30,550
10/09/2018 23.85 23.902 23.79 23.79 257,354
10/08/2018 23.83 23.91 23.83 23.87 215,430
10/05/2018 23.86 23.945 23.8 23.88 102,145
10/04/2018 23.76 23.8 23.72 23.78 38,369
10/03/2018 23.414 23.685 23.39 23.6207 193,659
10/02/2018 23.36 23.365 23.2936 23.32 73,210
10/01/2018 23.35 23.43 23.35 23.43 28,908
09/28/2018 23.23 23.325 23.23 23.31 55,877
09/27/2018 23.33 23.36 23.3 23.3 7,643
09/26/2018 23.39 23.4201 23.3 23.3 28,469
09/25/2018 23.53 23.55 23.49 23.51 48,039
09/24/2018 23.51 23.51 23.4 23.47 23,601
09/21/2018 23.44 23.44 23.3767 23.38 51,764
09/20/2018 23.5 23.5 23.37 23.4 11,343
09/19/2018 23.34 23.4539 23.34 23.42 19,097
09/18/2018 23.22 23.34 23.22 23.32 59,536
09/17/2018 23.2 23.2085 23.13 23.14 16,234
09/14/2018 23.14 23.17 23.091 23.14 51,770
09/13/2018 22.97 23.05 22.97 23.05 16,180
09/12/2018 23.03 23.05 23.01 23.05 17,359
09/11/2018 23.02 23.0928 23.01 23.08 23,375
09/10/2018 22.95 22.95 22.914 22.94 13,888
09/07/2018 22.89 22.96 22.89 22.93 70,988
09/06/2018 22.83 22.83 22.715 22.73 10,835
09/05/2018 22.82 22.86 22.8 22.83 37,184
09/04/2018 22.78 22.87 22.78 22.81 270,099
08/31/2018 22.65 22.73 22.6413 22.72 15,944
08/30/2018 22.726 22.75 22.71 22.71 4,364
08/29/2018 22.77 22.8201 22.77 22.79 14,281
08/28/2018 22.76 22.79 22.74 22.78 25,529
08/27/2018 22.68 22.73 22.65 22.68 71,706
08/24/2018 22.68 22.68 22.58 22.59 9,937
08/23/2018 22.54 22.59 22.54 22.59 2,144
08/22/2018 22.53 22.63 22.53 22.57 24,183
08/21/2018 22.663 22.6952 22.65 22.66 30,809
08/20/2018 22.64 22.656 22.6 22.62 35,275
08/17/2018 22.69 22.75 22.69 22.75 8,886
08/16/2018 22.71 22.81 22.71 22.74 10,582
08/15/2018 22.83 22.83 22.67 22.73 46,337
08/14/2018 22.78 22.87 22.78 22.85 16,617
08/13/2018 22.84 22.86 22.775 22.81 39,344
08/10/2018 22.86 22.87 22.721 22.795 114,110
08/09/2018 23.05 23.05 22.98 22.99 74,339
08/08/2018 23.1 23.13 23.06 23.1 131,919
08/07/2018 23.13 23.15 23.08 23.14 58,281
08/06/2018 23.07 23.09 22.971 23.04 58,720
08/03/2018 23.15 23.15 23.06 23.07 79,837
08/02/2018 23.17 23.22 23.15 23.155 33,264
08/01/2018 23.19 23.26 23.19 23.24 18,078
07/31/2018 23.16 23.16 23.1 23.1106 2,996
07/30/2018 23.18 23.183 23.11 23.17 114,869
07/27/2018 23.06 23.1 23.06 23.09 63,122
07/26/2018 23.08 23.165 23.08 23.15 42,796
07/25/2018 23.02 23.13 22.9915 23.1 95,891
07/24/2018 23.11 23.13 23.04 23.06 156,065
07/23/2018 22.92 23.12 22.92 23.09 41,950
*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