ProShares Shs ProShares Ultra 7-10 Year Treasury $55.08

down -0.14


19/8/2014 03:59 PM  |  NYSEARCA : UST
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UST historical data

Date Open High Low Close Volume
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
7/8/201453.4253.5953.4253.5321,379
7/7/201452.9353.1452.9353.08140,052
7/3/201452.6352.8352.5752.79230,317
7/2/201453.2553.2552.9652.98354,118
7/1/201453.5753.6253.4053.4211,892,100
6/30/201453.7753.8653.6553.79105,609
6/27/201453.8553.9153.6953.7180,180
6/26/201453.6053.8553.6053.7062,352
6/25/201453.6353.6853.4153.47167,334
6/24/201453.3453.5053.1653.50100,644
6/20/201452.9453.1752.9053.1776,510
6/19/201453.5053.5052.9053.05165,004
6/18/201452.9253.2652.7353.26492,499
6/17/201452.9852.9852.7052.7322,792,800
6/16/201453.1653.3153.1053.17285,215
6/13/201452.8553.3052.8553.12259,260
6/12/201452.9753.4052.8853.35217,201
6/11/201452.9253.0652.8152.90347,284
6/10/201452.8152.9052.7552.81267,275
6/9/201452.9953.0652.9053.01129,206
6/6/201453.5053.5353.1353.17248,118
6/5/201453.0253.3553.0253.24252,304
6/4/201453.2653.2853.0153.08230,503
6/3/201453.4953.5553.1553.20185,380
6/2/201453.8854.0753.6153.73242,360
5/30/201454.1654.3554.0654.17282,505
5/29/201454.5354.7954.3054.30224,319
5/28/201454.2054.5254.2054.45194,664
5/27/201453.7453.8953.5753.87393,808
5/23/201453.7353.8653.6853.80160,307
5/22/201453.6653.8453.5053.63123,382
5/21/201453.6853.7653.5253.73319,545
5/20/201453.6454.0253.6253.9225,761,500
5/19/201453.9253.9853.5553.5567,991
5/16/201453.8053.8953.6953.7190,668
5/15/201453.7654.1553.7053.9182,126
5/13/201452.9253.0652.9253.0455,321
5/12/201452.7552.8252.6152.6662,307
5/8/201453.0353.1952.8653.0175,737
5/7/201452.7252.9752.6552.87197,756
5/6/201452.7452.8452.6752.8464,433
5/5/201452.9452.9452.6452.66163,972
5/2/201452.3152.9452.2152.82203,283
5/1/201452.3752.8452.3752.6712,383,000
4/30/201452.1952.3952.0552.3834,813
4/29/201451.8152.0451.7852.0212,310
4/28/201452.1052.1351.8551.9610,798
4/25/201452.1752.3352.1052.1018,690
4/24/201451.7852.0151.7851.9729,776
4/23/201451.8952.0851.8551.9612,606
4/22/201451.6351.7551.5551.7017,479
4/21/201451.9051.9651.7451.75369,568
4/17/201452.3052.3051.6551.8025,851
4/16/201452.3352.4152.2952.34183,069
4/15/201452.3552.7352.3552.59135,597
4/14/201452.4452.5852.3552.4036,186
4/11/201452.6552.6852.5052.6165,588
4/10/201452.1052.5852.0852.38396,353
4/9/201451.8052.0851.6751.9664,163
4/8/201451.8552.0251.7151.9919,051
4/7/201451.7551.9651.7551.8233,443
4/4/201451.3151.6351.3151.5874,267
4/3/201450.9651.1550.9550.9922,784
4/2/201451.0151.1050.9050.9229,980
4/1/201451.3951.4451.3151.3136,524
3/31/201451.2751.6151.2751.6152,845
3/28/201451.7751.7751.5551.579,684
3/27/201451.7452.0251.6951.9215,185
3/26/201451.4751.8351.4151.8340,129
3/25/201452.1052.3451.7752.1430,374
Trading Center