$55.98 +0.44 (%) ProShares Shs ProShares Ultra 7-10 Year Treasury - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UST historical data

Date Open High Low Close Volume
11/26/201455.5555.6655.5455.548,029
11/25/201455.0755.4155.0655.3656,072
11/24/201454.7655.0954.7455.0867,469
11/21/201454.8354.9654.8254.9227,634
11/20/201454.9554.9554.6454.7479,141
11/19/201454.5654.8654.5154.5668,040
11/18/201454.7854.9054.7854.884,320,300
11/17/201454.9854.9854.6854.73149,156
11/14/201454.5154.9554.4554.8680,745
11/13/201454.5854.7454.4854.64112,649
11/12/201454.7354.8154.4154.4785,572
11/11/201454.4654.5254.3854.4861,469
11/10/201454.9154.9154.4854.5468,936
11/7/201454.5354.9654.5354.94242,638
11/6/201454.3754.5354.2654.2751,280
11/5/201454.4154.6054.4154.5648,142
11/4/201454.6454.8254.5054.57166,805
11/3/201454.5654.6054.1954.522,134,480
10/31/201454.6954.7854.4954.61114,784
10/30/201454.8955.0554.7554.7758,220
10/29/201454.9254.9554.2654.66155,640
10/28/201455.1955.2255.0155.01115,244
10/27/201455.3055.4155.2155.2978,191
10/24/201455.2155.4455.1455.19109,166
10/23/201455.3055.3154.9855.11109,597
10/22/201455.4755.6255.4055.58173,844
10/21/201455.6155.8755.5955.6568,535
10/20/201456.0656.1255.8155.9097,264
10/17/201455.7855.9355.5655.77725,065
10/16/201457.0257.0455.9756.114,800,740
10/15/201457.2958.5256.1456.44272,066
10/14/201455.6955.7855.3555.74266,440
10/13/201454.7655.5454.7655.53243,064
10/10/201454.7754.9154.6654.9151,096
10/9/201454.7054.8054.5654.6088,443
10/8/201454.4454.7954.1154.78172,086
10/7/201454.0654.4253.9854.40213,338
10/6/201453.5653.8553.5453.7442,796
10/3/201453.3653.5853.1853.58130,506
10/2/201453.9054.0453.5853.62110,225
10/1/201453.5353.9553.5353.952,466,730
9/30/201452.9553.1752.9553.0324,883
9/29/201453.1153.2153.0753.1149,429
9/26/201452.9352.9352.6952.78166,865
9/25/201452.6953.0152.6953.0122,821
9/24/201452.7352.8052.4852.53119,450
9/23/201453.8954.0053.8353.9857,897
9/22/201453.6053.8353.6053.7835,640
9/19/201453.3553.5753.1853.5497,227
9/18/201453.2153.2553.0653.17232,816
9/17/201453.7753.9253.2553.29703,497
9/16/201453.6853.8153.5453.5715,769,000
9/15/201453.5753.6553.5353.58187,132
9/12/201453.4853.6253.3553.39139,145
9/11/201454.1454.1753.8253.82229,488
9/10/201453.9754.0853.9453.97128,001
9/9/201454.2354.3754.1854.25250,733
9/8/201454.8854.9354.4154.47226,149
9/5/201454.9055.0254.5554.59139,728
9/4/201454.7954.9254.5354.60119,318
9/3/201454.6454.9854.6054.96136,918
9/2/201454.9855.0354.8054.83268,339
8/29/201455.4455.6255.4455.50138,897
8/28/201455.5955.6355.4055.50145,129
8/27/201455.2755.3655.1355.33232,229
8/26/201455.2055.2455.0155.02224,049
8/25/201454.9855.0854.9055.04108,543
8/22/201454.9755.0854.6454.97347,135
8/21/201454.7955.0554.7954.96121,344
8/20/201454.9655.0454.7054.7987,161
8/19/201455.3955.4355.0255.08197,223
8/18/201455.3255.3555.1855.228,792,620
8/15/201455.0755.8555.0755.49145,404
8/14/201455.0655.1754.8455.08143,109
8/13/201454.6754.9454.6454.85137,235
8/12/201454.7354.7354.5254.55119,738
8/11/201454.7354.8454.6054.7297,690
8/8/201454.9855.2154.7254.72279,373
8/7/201454.3754.8754.2754.87200,770
8/6/201454.5554.5554.2954.32115,401
8/5/201454.1554.3353.9354.2569,562
8/4/201454.2854.3754.1554.1779,206
8/1/201453.7854.2653.6054.17707,400
7/31/201453.2553.6653.2553.48137,627
7/30/201453.8453.8952.6053.55110,027
7/29/201454.3354.3854.1254.33131,412
7/28/201454.1654.2554.0354.16125,093
7/25/201454.2054.3354.1154.2895,239
7/24/201453.9954.0253.8853.9683,944
7/23/201454.4254.4954.3154.3191,372
7/22/201454.2654.3554.0854.32179,932
7/21/201454.3054.4654.2154.2457,699
7/18/201454.3454.3454.0354.2165,473
7/17/201454.1054.4753.9554.44477,442
7/16/201453.6153.8553.5953.8010,194,100
7/15/201453.6353.9753.5153.6587,229
7/14/201453.7453.8353.6953.7460,470
7/11/201453.9454.0653.9353.9512,387
7/10/201454.0154.0653.7753.8046,818
7/9/201453.4353.7053.2153.5586,102
  • Showing 1-100 of 1,219 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center