Skip to main content
ProShares UltraShort 7-10 Year Treasury (PST)
NYSEARCA: PST · Real-Time Price · USD
22.14
+0.11 (0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed

PST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0722.1522.0722.1422.140.46%6,274
Dec 4, 202522.0022.0522.0022.0322.030.66%2,021
Dec 3, 202521.9021.9121.8721.8921.89-0.37%4,064
Dec 2, 202522.0422.0421.9721.9721.97-0.15%5,556
Dec 1, 202521.9522.0121.9522.0022.001.25%1,017
Nov 28, 202521.7321.7821.7321.7321.730.27%3,391
Nov 26, 202521.7621.7621.6821.6821.67-0.21%8,100
Nov 25, 202521.7621.7621.6821.7221.72-0.41%3,948
Nov 24, 202521.8421.8721.8121.8121.81-0.27%8,069
Nov 21, 202521.8621.9221.8621.8721.87-0.52%20,634
Nov 20, 202522.0322.0421.9821.9921.98-0.48%4,118
Nov 19, 202522.0222.1122.0222.0922.090.10%3,504
Nov 18, 202521.9822.0721.9822.0722.07-0.29%9,093
Nov 17, 202522.1222.1422.1222.1422.14-0.11%410
Nov 14, 202522.0122.1622.0122.1622.160.41%1,224
Nov 13, 202522.0422.0822.0322.0722.070.50%5,784
Nov 12, 202521.9721.9721.9221.9621.960.07%511
Nov 11, 202521.9921.9921.9421.9521.95-0.72%9,134
Nov 10, 202522.0922.1122.0922.1122.110.43%1,558
Nov 7, 202522.0522.0521.9722.0122.01-0.03%9,001
Nov 6, 202522.0722.0722.0022.0222.02-0.96%24,376
Nov 5, 202522.1822.2422.1822.2322.230.94%2,125
Nov 4, 202522.0522.0522.0122.0222.02-0.24%685
Nov 3, 202522.1122.1122.0622.0822.070.13%6,023
Oct 31, 202522.0322.0622.0022.0522.050.03%1,668
Oct 30, 202522.0722.0922.0422.0422.040.27%14,930
Oct 29, 202521.8221.9821.8221.9821.981.31%4,332
Oct 28, 202521.7521.7521.6921.7021.69-0.16%2,822
Oct 27, 202521.8221.8421.7321.7321.730.02%5,284
Oct 24, 202521.7121.7821.7121.7321.73-0.08%1,893
Oct 23, 202521.6721.7521.6721.7421.740.69%2,043
Oct 22, 202521.6521.6521.5821.5921.59-0.01%3,775
Oct 21, 202521.6021.6021.5621.6021.60-0.37%1,138
Oct 20, 202521.7121.7321.6821.6821.68-0.23%3,455
Oct 17, 202521.7021.7421.7021.7321.730.46%3,491
Oct 16, 202521.8521.8621.6221.6321.63-0.93%6,541
Oct 15, 202521.7321.8721.7321.8321.830.17%5,682
Oct 14, 202521.8721.8821.7921.7921.79-0.34%6,405
Oct 13, 202521.9421.9421.8721.8721.87-0.10%419
Oct 10, 202522.0222.0321.8821.8921.89-1.23%5,586
Oct 9, 202522.1622.1822.1622.1622.160.14%2,174
Oct 8, 202522.0622.1322.0622.1322.130.14%5,167
Oct 7, 202522.1822.1822.1022.1022.10-0.54%2,670
Oct 6, 202522.1822.2322.1522.2222.220.50%4,981
Oct 3, 202522.0022.1122.0022.1122.110.62%8,049
Oct 2, 202522.0122.0121.9721.9721.97-0.24%515
Oct 1, 202521.9822.0721.9822.0322.03-0.51%1,973
Sep 30, 202522.0622.1722.0222.1422.14-14,691
Sep 29, 202522.2022.2022.1322.1422.14-0.49%3,275
Sep 26, 202522.2622.2722.2322.2522.250.14%2,140
Sep 25, 202522.2222.2622.2222.2222.220.46%9,834
Sep 24, 202522.0722.1322.0722.1222.12-0.36%7,686
Sep 23, 202522.2622.3022.2022.2021.99-0.56%4,710
Sep 22, 202522.2822.3322.2822.3322.110.34%3,699
Sep 19, 202522.2522.2722.2522.2522.040.16%2,090
Sep 18, 202522.2222.2622.1722.2222.000.68%12,094
Sep 17, 202521.9122.0821.9122.0721.860.55%4,593
Sep 16, 202521.9721.9721.9321.9521.74-0.18%3,651
Sep 15, 202521.9821.9921.9521.9921.78-0.23%10,252
Sep 12, 202522.0322.0822.0322.0421.830.59%714
Sep 11, 202521.9021.9121.8221.9121.70-0.24%6,210
Sep 10, 202522.0022.0021.9121.9621.75-0.54%8,730
Sep 9, 202521.9922.0821.9622.0821.870.55%1,925
Sep 8, 202521.9922.0221.9621.9621.75-0.53%3,726
Sep 5, 202522.0222.0822.0222.0821.87-0.96%1,384
Sep 4, 202522.3922.4122.2922.2922.08-0.80%3,231
Sep 3, 202522.6422.6422.4422.4722.26-0.71%4,642
Sep 2, 202522.7022.7022.6322.6322.420.58%7,501
Aug 29, 202522.5122.5222.4422.5022.290.25%2,721
Aug 28, 202522.5022.5022.4422.4422.23-0.39%321
Aug 27, 202522.5322.5322.5322.5322.32-0.28%151
Aug 26, 202522.6622.6622.5922.6022.38-0.46%1,067
Aug 25, 202522.7422.7422.7022.7022.480.35%735
Aug 22, 202522.7722.7722.6122.6222.41-1.04%1,589
Aug 21, 202522.8022.8722.8022.8622.640.65%1,221
Aug 20, 202522.7122.7122.7122.7122.49-0.24%400
Aug 19, 202522.7922.7922.7622.7722.55-0.51%734
Aug 18, 202522.9122.9122.8822.8822.660.18%1,565
Aug 15, 202522.7622.8422.7622.8422.620.54%7,244
Aug 14, 202522.7222.7222.7222.7222.500.70%31
Aug 13, 202522.5722.5722.5622.5622.35-0.77%541
Aug 12, 202522.7622.7822.7322.7322.520.13%1,165
Aug 11, 202522.7122.7322.6922.7022.49-0.05%2,538
Aug 8, 202522.6722.7322.6722.7222.500.56%6,822
Aug 7, 202522.5322.5922.5322.5922.370.15%1,818
Aug 6, 202522.5922.7122.5422.5622.340.24%3,023
Aug 5, 202522.5622.5722.4722.5022.290.07%3,503
Aug 4, 202522.5522.5722.4622.4922.27-0.15%2,521
Aug 1, 202522.6722.6722.5222.5222.30-2.22%6,973
Jul 31, 202522.9623.0522.9523.0322.81-0.13%2,500
Jul 30, 202523.0523.0623.0223.0622.840.69%1,843
Jul 29, 202523.0123.0222.9022.9022.68-1.27%27,104
Jul 28, 202523.1723.2023.1423.2022.970.50%1,383
Jul 25, 202523.2323.2323.0823.0822.86-0.47%3,456
Jul 24, 202523.1923.2123.1923.1922.970.35%1,600
Jul 23, 202523.0323.1123.0323.1122.890.75%2,386
Jul 22, 202523.0023.0022.9122.9422.72-0.49%2,302
Jul 21, 202523.0423.0523.0323.0522.83-0.71%3,310
Jul 18, 202523.1923.2223.1723.2222.99-0.32%5,719
Jul 17, 202523.2923.3223.2423.2923.07-0.04%8,183