Skip to main content
ProShares UltraShort 7-10 Year Treasury (PST)
NYSEARCA: PST · Real-Time Price · USD
22.56
+0.05 (0.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5722.6322.5622.5722.560.25%14,805
Apr 27, 202622.4622.5222.4622.5122.510.44%2,123
Apr 24, 202622.5622.5622.4022.4122.41-0.27%7,412
Apr 23, 202622.3622.5222.3622.4722.470.32%2,455
Apr 22, 202622.3422.4022.3222.4022.40-0.19%7,026
Apr 21, 202622.3022.4422.3022.4422.440.85%12,845
Apr 20, 202622.2522.2822.2322.2522.250.23%1,912
Apr 17, 202622.2322.2322.1522.2022.20-0.89%19,398
Apr 16, 202622.4122.4122.4022.4022.400.30%713
Apr 15, 202622.2922.3522.2922.3322.330.45%16,216
Apr 14, 202622.4022.4022.2322.2322.23-0.61%6,570
Apr 13, 202622.4722.5122.3722.3722.37-0.40%10,075
Apr 10, 202622.4022.4822.4022.4622.460.40%2,456
Apr 9, 202622.3922.4522.2922.3722.37-9,851
Apr 8, 202622.2422.3922.2222.3722.37-0.39%6,913
Apr 7, 202622.5722.6822.4522.4622.46-0.46%12,240
Apr 6, 202622.4922.5822.4922.5622.560.58%9,228
Apr 2, 202622.6022.6022.3922.4322.43-0.40%13,801
Apr 1, 202622.4622.5222.4122.5222.520.13%3,911
Mar 31, 202622.4222.5122.3922.4922.49-0.23%23,064
Mar 30, 202622.6222.6222.4922.5422.54-1.40%21,677
Mar 27, 202622.9622.9622.8022.8622.860.09%15,225
Mar 26, 202622.6622.8522.6122.8422.841.56%26,756
Mar 25, 202622.5822.5922.4922.4922.49-1.66%11,620
Mar 24, 202622.8822.9422.7322.8722.761.02%45,068
Mar 23, 202622.8022.8022.5522.6422.53-0.72%57,217
Mar 20, 202622.5922.8222.5922.8022.701.85%23,870
Mar 19, 202622.4922.4922.3522.3922.280.04%16,653
Mar 18, 202622.2522.3922.2222.3822.280.93%22,320
Mar 17, 202622.1722.1922.1422.1822.07-0.37%25,678
Mar 16, 202622.2722.3022.2222.2622.15-0.79%14,322
Mar 13, 202622.3922.4422.3922.4422.330.29%10,720
Mar 12, 202622.3122.4122.2522.3722.260.70%14,794
Mar 11, 202622.1122.2422.1122.2222.110.88%9,162
Mar 10, 202621.8922.0321.8822.0221.920.64%17,306
Mar 9, 202622.0322.0721.8621.8821.78-0.55%14,668
Mar 6, 202621.9722.0021.8822.0021.900.20%9,611
Mar 5, 202622.0022.0121.9521.9621.850.66%10,943
Mar 4, 202621.7521.8121.7521.8121.710.40%24,881
Mar 3, 202621.9021.9021.6921.7321.620.22%10,322
Mar 2, 202621.6521.7021.6521.6821.581.26%8,644
Feb 27, 202621.4521.4621.3921.4121.31-0.74%8,822
Feb 26, 202621.5821.6121.5721.5721.47-0.51%22,069
Feb 25, 202621.6821.6821.6521.6821.580.23%10,877
Feb 24, 202621.6521.6721.6321.6321.530.06%9,642
Feb 23, 202621.6921.6921.6021.6221.52-0.78%17,903
Feb 20, 202621.7621.8321.7621.7921.690.14%14,963
Feb 19, 202621.8121.8121.7521.7621.66-0.19%2,651
Feb 18, 202621.7821.8021.7721.8021.700.47%7,375
Feb 17, 202621.6721.7121.6721.7021.600.05%13,626
Feb 13, 202621.6821.7321.6821.6921.59-0.69%13,058
Feb 12, 202621.9021.9221.8121.8421.74-1.21%10,088
Feb 11, 202622.0322.1122.0322.1122.000.55%16,273
Feb 10, 202621.9622.0021.9621.9921.88-0.77%13,422
Feb 9, 202622.2022.2322.1522.1622.05-0.11%29,062
Feb 6, 202622.1922.2122.1822.1822.070.11%12,922
Feb 5, 202622.2722.2922.1522.1522.05-1.19%22,407
Feb 4, 202622.4522.4522.4122.4222.310.13%5,468
Feb 3, 202622.4422.4622.3822.3922.29-0.22%16,869
Feb 2, 202622.3422.4422.3422.4422.330.56%7,275
Jan 30, 202622.3122.3322.2922.3122.210.09%9,242
Jan 29, 202622.3822.3822.2622.3022.19-0.26%14,267
Jan 28, 202622.3222.3722.3222.3522.250.22%2,547
Jan 27, 202622.2822.3022.2222.3022.200.20%24,258
Jan 26, 202622.2322.2622.2122.2622.16-0.13%21,429
Jan 23, 202622.3622.3722.2822.2922.18-0.22%17,430
Jan 22, 202622.4022.4022.3322.3422.230.01%18,163
Jan 21, 202622.4122.8722.3422.3422.23-0.45%12,152
Jan 20, 202622.4822.4822.3922.4422.330.74%18,798
Jan 16, 202622.1622.2922.1322.2822.170.86%31,550
Jan 15, 202622.0222.0922.0222.0921.980.40%476
Jan 14, 202622.0322.0321.9822.0021.89-0.39%4,670
Jan 13, 202622.0722.1022.0522.0921.98-0.20%7,087
Jan 12, 202622.1422.1422.0822.1322.030.26%5,228
Jan 9, 202622.0922.0922.0722.0721.97-0.11%1,931
Jan 8, 202622.0722.1122.0722.1021.990.66%11,641
Jan 7, 202622.0022.0021.9521.9521.85-0.40%1,947
Jan 6, 202622.0722.0822.0422.0421.940.14%2,336
Jan 5, 202622.0022.0322.0022.0121.91-0.47%5,552
Jan 2, 202622.0422.1722.0422.1222.01-0.11%3,669
Dec 31, 202521.9722.1421.9522.1422.041.00%9,653
Dec 30, 202521.9321.9421.8921.9221.820.28%1,198
Dec 29, 202521.9121.9221.8621.8621.76-0.32%599
Dec 26, 202521.9021.9321.9021.9321.83-0.09%688
Dec 24, 202521.9521.9521.9521.9521.85-1.41%418
Dec 23, 202522.3322.3422.2422.2721.960.11%12,581
Dec 22, 202522.2322.2422.2322.2421.940.29%1,670
Dec 19, 202522.1422.2022.1422.1821.870.53%16,743
Dec 18, 202522.0522.1122.0522.0621.76-0.50%10,936
Dec 17, 202522.2122.2122.1722.1721.870.05%1,463
Dec 16, 202522.3022.3022.1522.1621.86-0.49%1,880
Dec 15, 202522.2022.2822.2022.2721.96-0.17%4,430
Dec 12, 202522.2922.3322.2922.3122.000.63%5,684
Dec 11, 202522.1122.1722.1122.1721.87-0.03%8,233
Dec 10, 202522.3322.5522.1822.1821.87-0.53%10,169
Dec 9, 202522.2422.3122.2322.3021.990.23%9,754
Dec 8, 202522.2722.2922.2422.2521.940.49%6,289
Dec 5, 202522.0722.1522.0722.1421.830.46%6,274
Dec 4, 202522.0022.0522.0022.0321.730.66%2,021
Dec 3, 202521.9021.9121.8721.8921.59-0.37%4,064