ProShares Ultra 7-10 Year Treasury (UST)

UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	42.01	42.08	41.87	41.87	41.87	-1.68%	4,982
May 9, 2025	42.62	42.62	42.43	42.59	42.59	0.35%	292,354
May 8, 2025	42.94	43.15	42.34	42.44	42.44	-1.45%	6,411
May 7, 2025	42.89	43.20	42.89	43.06	43.06	0.57%	72,053
May 6, 2025	42.46	42.82	42.46	42.82	42.82	0.69%	51,104
May 5, 2025	42.68	42.74	42.04	42.52	42.52	-0.77%	54,502
May 2, 2025	43.53	44.40	42.67	42.85	42.85	-1.15%	10,012
May 1, 2025	43.76	43.96	43.23	43.35	43.35	-1.20%	13,435
Apr 30, 2025	43.19	43.88	42.99	43.88	43.88	0.59%	10,276
Apr 29, 2025	43.22	43.68	43.22	43.62	43.62	0.76%	64,472
Apr 28, 2025	43.04	43.29	42.79	43.29	43.29	0.70%	332,146
Apr 25, 2025	43.06	43.20	42.59	43.00	43.00	0.92%	4,581
Apr 24, 2025	42.50	42.64	42.38	42.61	42.61	0.88%	3,239
Apr 23, 2025	42.83	42.91	42.14	42.24	42.24	0.37%	42,268
Apr 22, 2025	42.22	42.25	42.04	42.08	42.08	-0.16%	3,640
Apr 21, 2025	42.04	42.57	42.04	42.15	42.15	-1.13%	64,364
Apr 17, 2025	42.74	42.78	42.46	42.63	42.63	-0.58%	78,330
Apr 16, 2025	42.13	43.04	42.13	42.88	42.88	1.02%	17,387
Apr 15, 2025	42.20	42.71	42.17	42.45	42.45	0.52%	15,831
Apr 14, 2025	41.92	42.35	41.77	42.23	42.23	1.18%	414,478
Apr 11, 2025	41.37	42.47	40.56	41.73	41.73	-0.96%	55,790
Apr 10, 2025	41.84	43.00	38.65	42.14	42.14	0.19%	18,768
Apr 9, 2025	42.25	42.79	37.60	42.06	42.06	-1.76%	25,062
Apr 8, 2025	42.33	44.39	42.33	42.81	42.81	-2.15%	62,064
Apr 7, 2025	44.30	46.00	41.39	43.75	43.75	-2.77%	363,018
Apr 4, 2025	45.04	45.78	40.71	45.00	45.00	2.80%	40,081
Apr 3, 2025	44.11	44.89	42.95	43.77	43.77	1.21%	50,992
Apr 2, 2025	43.52	43.52	42.94	43.25	43.25	-0.18%	45,051
Apr 1, 2025	43.00	43.75	43.00	43.33	43.33	0.63%	92,182
Mar 31, 2025	43.13	43.13	42.71	43.06	43.06	0.54%	4,360
Mar 28, 2025	42.44	42.83	42.44	42.83	42.83	1.85%	32,045
Mar 27, 2025	42.08	42.17	42.03	42.05	42.05	-0.21%	5,356
Mar 26, 2025	42.22	42.22	42.14	42.14	42.14	-1.36%	798
Mar 25, 2025	41.53	42.72	39.96	42.72	42.40	0.51%	3,417
Mar 24, 2025	42.73	42.73	42.45	42.51	42.19	-1.32%	26,502
Mar 21, 2025	43.35	43.35	43.07	43.07	42.75	-0.07%	993
Mar 20, 2025	43.23	43.32	42.40	43.10	42.78	0.50%	4,874
Mar 19, 2025	42.66	43.15	39.94	42.89	42.57	0.19%	1,673
Mar 18, 2025	42.38	43.00	42.38	42.81	42.49	0.49%	783
Mar 17, 2025	43.18	43.18	42.59	42.60	42.28	0.37%	27,702
Mar 14, 2025	42.62	42.62	42.44	42.44	42.13	-1.04%	1,029
Mar 13, 2025	42.44	42.90	42.44	42.89	42.57	0.76%	1,243
Mar 12, 2025	42.45	42.56	42.45	42.56	42.25	-0.58%	375
Mar 11, 2025	43.05	43.21	42.53	42.81	42.49	-0.85%	2,298
Mar 10, 2025	43.32	43.32	43.12	43.18	42.86	1.39%	6,384
Mar 7, 2025	43.04	43.04	42.57	42.59	42.28	-0.12%	14,612
Mar 6, 2025	42.72	42.81	42.41	42.64	42.32	-0.38%	12,564
Mar 5, 2025	43.31	43.31	42.71	42.80	42.49	-0.94%	2,032
Mar 4, 2025	43.80	43.87	43.08	43.21	42.89	-0.71%	10,133
Mar 3, 2025	43.32	43.52	42.94	43.52	43.20	0.99%	17,721

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.