ProShares Ultra 7-10 Year Treasury (UST)
NYSEARCA: UST · Real-Time Price · USD
44.52
-0.21 (-0.47%)
At close: Mar 4, 2026, 4:00 PM EST
44.52
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:00 PM EST
UST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 44.62 | 44.62 | 44.62 | 44.64 | - | -0.20% | 351 |
| Mar 3, 2026 | 44.44 | 44.78 | 44.35 | 44.73 | 44.73 | -0.18% | 18,331 |
| Mar 2, 2026 | 44.98 | 44.98 | 44.79 | 44.81 | 44.81 | -1.25% | 309,879 |
| Feb 27, 2026 | 45.30 | 45.43 | 45.26 | 45.38 | 45.38 | 0.68% | 23,359 |
| Feb 26, 2026 | 44.90 | 45.07 | 44.90 | 45.07 | 45.07 | 0.56% | 10,818 |
| Feb 25, 2026 | 44.77 | 44.82 | 44.77 | 44.82 | 44.82 | -0.24% | 2,444 |
| Feb 24, 2026 | 44.93 | 44.98 | 44.83 | 44.93 | 44.93 | -0.01% | 2,332 |
| Feb 23, 2026 | 44.75 | 44.99 | 44.75 | 44.93 | 44.93 | 0.76% | 17,099 |
| Feb 20, 2026 | 44.81 | 44.81 | 44.51 | 44.59 | 44.59 | -0.04% | 14,904 |
| Feb 19, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.19% | 202 |
| Feb 18, 2026 | 44.55 | 44.61 | 44.50 | 44.52 | 44.52 | -0.47% | 34,230 |
| Feb 17, 2026 | 44.77 | 44.86 | 44.74 | 44.74 | 44.74 | -0.01% | 11,463 |
| Feb 13, 2026 | 44.80 | 44.80 | 44.65 | 44.74 | 44.74 | 0.69% | 1,872 |
| Feb 12, 2026 | 43.99 | 44.43 | 43.99 | 44.43 | 44.43 | 1.26% | 10,361 |
| Feb 11, 2026 | 43.91 | 44.03 | 43.87 | 43.88 | 43.87 | -0.55% | 38,652 |
| Feb 10, 2026 | 44.08 | 44.12 | 44.08 | 44.12 | 44.12 | 0.81% | 1,733 |
| Feb 9, 2026 | 43.65 | 43.76 | 43.62 | 43.76 | 43.76 | 0.10% | 43,165 |
| Feb 6, 2026 | 43.67 | 43.72 | 43.67 | 43.72 | 43.72 | -0.10% | 2,526 |
| Feb 5, 2026 | 43.58 | 43.76 | 43.58 | 43.76 | 43.76 | 1.16% | 2,772 |
| Feb 4, 2026 | 43.23 | 43.29 | 43.21 | 43.26 | 43.26 | -0.06% | 1,618 |
| Feb 3, 2026 | 43.14 | 43.29 | 43.14 | 43.29 | 43.29 | 0.13% | 3,226 |
| Feb 2, 2026 | 43.40 | 43.40 | 43.23 | 43.23 | 43.23 | -0.44% | 2,882 |
| Jan 30, 2026 | 43.43 | 43.47 | 43.42 | 43.42 | 43.42 | -0.05% | 5,790 |
| Jan 29, 2026 | 43.23 | 43.44 | 43.23 | 43.44 | 43.44 | 0.27% | 752 |
| Jan 28, 2026 | 43.40 | 43.40 | 43.31 | 43.33 | 43.33 | -0.20% | 2,967 |
| Jan 27, 2026 | 43.53 | 43.56 | 43.42 | 43.42 | 43.42 | -0.26% | 2,435 |
| Jan 26, 2026 | 43.55 | 43.56 | 43.49 | 43.53 | 43.53 | 0.26% | 1,401 |
| Jan 23, 2026 | 43.35 | 43.44 | 43.23 | 43.42 | 43.42 | 0.27% | 10,874 |
| Jan 22, 2026 | 43.15 | 43.31 | 43.15 | 43.31 | 43.30 | 0.01% | 1,644 |
| Jan 21, 2026 | 43.14 | 43.30 | 43.12 | 43.30 | 43.30 | 0.48% | 1,859 |
| Jan 20, 2026 | 43.10 | 43.16 | 43.05 | 43.09 | 43.09 | -0.73% | 140,964 |
| Jan 16, 2026 | 43.64 | 43.66 | 43.41 | 43.41 | 43.41 | -0.84% | 2,564 |
| Jan 15, 2026 | 43.97 | 43.97 | 43.78 | 43.78 | 43.78 | -0.38% | 2,416 |
| Jan 14, 2026 | 43.86 | 44.03 | 43.86 | 43.95 | 43.95 | 0.39% | 9,746 |
| Jan 13, 2026 | 43.83 | 43.83 | 43.72 | 43.78 | 43.78 | 0.24% | 8,690 |
| Jan 12, 2026 | 43.67 | 43.77 | 43.65 | 43.67 | 43.67 | -0.18% | 142,911 |
| Jan 9, 2026 | 43.69 | 43.76 | 43.64 | 43.75 | 43.75 | 0.07% | 9,490 |
| Jan 8, 2026 | 43.77 | 43.82 | 43.72 | 43.72 | 43.72 | -0.60% | 7,189 |
| Jan 7, 2026 | 43.99 | 44.04 | 43.91 | 43.98 | 43.98 | 0.39% | 3,812 |
| Jan 6, 2026 | 43.75 | 43.83 | 43.70 | 43.81 | 43.81 | -0.16% | 6,445 |
| Jan 5, 2026 | 43.56 | 43.89 | 43.56 | 43.88 | 43.88 | 0.71% | 8,093 |
| Jan 2, 2026 | 43.82 | 43.82 | 43.57 | 43.57 | 43.57 | -0.21% | 14,638 |
| Dec 31, 2025 | 43.90 | 44.19 | 43.62 | 43.66 | 43.66 | -0.73% | 18,107 |
| Dec 30, 2025 | 43.97 | 44.06 | 43.97 | 43.98 | 43.98 | -0.27% | 9,579 |
| Dec 29, 2025 | 44.11 | 44.13 | 44.03 | 44.10 | 44.10 | 0.32% | 40,891 |
| Dec 26, 2025 | 44.04 | 44.04 | 43.88 | 43.96 | 43.96 | 0.14% | 3,589 |
| Dec 24, 2025 | 43.77 | 43.90 | 43.76 | 43.90 | 43.90 | -0.79% | 6,526 |
| Dec 23, 2025 | 44.09 | 44.27 | 44.08 | 44.25 | 43.68 | -0.09% | 7,307 |
| Dec 22, 2025 | 44.36 | 44.36 | 44.28 | 44.29 | 43.72 | -0.29% | 9,104 |
| Dec 19, 2025 | 44.49 | 44.50 | 44.38 | 44.42 | 43.85 | -0.47% | 2,311 |
| Dec 18, 2025 | 44.65 | 44.69 | 44.58 | 44.63 | 44.05 | 0.52% | 7,989 |
| Dec 17, 2025 | 44.34 | 44.43 | 44.31 | 44.40 | 43.83 | - | 6,033 |
| Dec 16, 2025 | 44.26 | 44.45 | 44.26 | 44.40 | 43.83 | 0.43% | 5,590 |
| Dec 15, 2025 | 44.30 | 44.37 | 44.19 | 44.21 | 43.64 | 0.25% | 57,533 |
| Dec 12, 2025 | 44.08 | 44.18 | 44.08 | 44.10 | 43.53 | -0.56% | 7,164 |
| Dec 11, 2025 | 44.57 | 44.61 | 44.35 | 44.35 | 43.78 | -0.02% | 5,486 |
| Dec 10, 2025 | 44.11 | 44.36 | 44.11 | 44.36 | 43.79 | 0.58% | 4,175 |
| Dec 9, 2025 | 44.33 | 44.33 | 44.06 | 44.10 | 43.54 | -0.19% | 14,365 |
| Dec 8, 2025 | 44.28 | 44.28 | 44.10 | 44.19 | 43.62 | -0.50% | 308,642 |
| Dec 5, 2025 | 44.59 | 44.60 | 44.37 | 44.41 | 43.84 | -0.49% | 2,483 |
| Dec 4, 2025 | 44.76 | 44.76 | 44.57 | 44.63 | 44.05 | -0.51% | 7,235 |
| Dec 3, 2025 | 44.83 | 44.93 | 44.77 | 44.86 | 44.28 | 0.32% | 91,957 |
| Dec 2, 2025 | 44.59 | 44.72 | 44.59 | 44.72 | 44.14 | 0.16% | 13,225 |
| Dec 1, 2025 | 44.73 | 44.76 | 44.65 | 44.65 | 44.07 | -1.13% | 95,510 |
| Nov 28, 2025 | 45.20 | 45.23 | 45.07 | 45.15 | 44.57 | -0.31% | 4,599 |
| Nov 26, 2025 | 45.13 | 45.31 | 45.03 | 45.30 | 44.71 | 0.16% | 61,999 |
| Nov 25, 2025 | 45.12 | 45.30 | 45.12 | 45.22 | 44.64 | 0.48% | 10,410 |
| Nov 24, 2025 | 44.96 | 45.03 | 44.88 | 45.01 | 44.42 | 0.29% | 301,420 |
| Nov 21, 2025 | 44.85 | 44.88 | 44.71 | 44.87 | 44.29 | 0.54% | 113,343 |
| Nov 20, 2025 | 44.53 | 44.67 | 44.49 | 44.63 | 44.06 | 0.50% | 7,654 |
| Nov 19, 2025 | 44.40 | 44.41 | 44.39 | 44.41 | 43.84 | -0.04% | 7,164 |
| Nov 18, 2025 | 44.63 | 44.65 | 44.35 | 44.43 | 43.85 | 0.23% | 5,148 |
| Nov 17, 2025 | 44.33 | 44.37 | 44.31 | 44.33 | 43.75 | 0.17% | 2,872 |
| Nov 14, 2025 | 44.62 | 44.62 | 44.22 | 44.25 | 43.68 | -0.32% | 2,432 |
| Nov 13, 2025 | 44.48 | 44.53 | 44.39 | 44.39 | 43.82 | -0.54% | 4,432 |
| Nov 12, 2025 | 44.71 | 44.71 | 44.62 | 44.63 | 44.05 | 0.13% | 901 |
| Nov 11, 2025 | 44.56 | 44.63 | 44.53 | 44.57 | 44.00 | 0.54% | 13,278 |
| Nov 10, 2025 | 44.35 | 44.42 | 44.32 | 44.33 | 43.76 | -0.35% | 67,073 |
| Nov 7, 2025 | 44.41 | 44.62 | 44.41 | 44.48 | 43.91 | 0.02% | 1,819 |
| Nov 6, 2025 | 44.40 | 44.51 | 44.40 | 44.47 | 43.90 | 0.99% | 4,392 |
| Nov 5, 2025 | 44.16 | 44.16 | 44.00 | 44.04 | 43.47 | -0.97% | 132,888 |
| Nov 4, 2025 | 44.43 | 44.50 | 44.43 | 44.47 | 43.90 | 0.27% | 3,359 |
| Nov 3, 2025 | 44.31 | 44.39 | 44.24 | 44.35 | 43.78 | -0.12% | 268,836 |
| Oct 31, 2025 | 44.46 | 44.46 | 44.35 | 44.40 | 43.83 | 0.06% | 14,811 |
| Oct 30, 2025 | 44.26 | 44.45 | 44.26 | 44.38 | 43.81 | -0.27% | 1,744 |
| Oct 29, 2025 | 45.02 | 45.05 | 44.49 | 44.50 | 43.92 | -1.34% | 5,496 |
| Oct 28, 2025 | 45.02 | 45.10 | 45.02 | 45.10 | 44.52 | 0.20% | 4,621 |
| Oct 27, 2025 | 44.79 | 45.01 | 44.79 | 45.01 | 44.43 | -0.02% | 122,197 |
| Oct 24, 2025 | 45.05 | 45.05 | 44.97 | 45.02 | 44.44 | 0.14% | 1,629 |
| Oct 23, 2025 | 45.11 | 45.12 | 44.94 | 44.96 | 44.38 | -0.69% | 5,885 |
| Oct 22, 2025 | 45.21 | 45.30 | 45.15 | 45.27 | 44.69 | 0.05% | 1,801 |
| Oct 21, 2025 | 45.27 | 45.29 | 45.23 | 45.25 | 44.67 | 0.39% | 23,289 |
| Oct 20, 2025 | 45.00 | 45.08 | 45.00 | 45.08 | 44.50 | 0.26% | 2,568 |
| Oct 17, 2025 | 45.01 | 45.01 | 44.90 | 44.96 | 44.38 | -0.42% | 9,203 |
| Oct 16, 2025 | 44.70 | 45.18 | 44.69 | 45.15 | 44.57 | 0.95% | 121,486 |
| Oct 15, 2025 | 44.85 | 44.90 | 44.69 | 44.73 | 44.15 | -0.13% | 4,061 |
| Oct 14, 2025 | 44.64 | 44.79 | 44.55 | 44.79 | 44.21 | 0.32% | 5,842 |
| Oct 13, 2025 | 44.52 | 44.65 | 44.48 | 44.64 | 44.07 | 0.15% | 95,679 |
| Oct 10, 2025 | 44.33 | 44.61 | 44.33 | 44.58 | 44.00 | 1.27% | 6,759 |
| Oct 9, 2025 | 43.98 | 44.02 | 43.98 | 44.02 | 43.45 | -0.14% | 833 |