ProShares Ultra 7-10 Year Treasury (UST)

NYSEARCA: UST · Real-Time Price · USD

42.95

-0.10 (-0.23%)

At close: Apr 28, 2026, 4:00 PM EDT

42.95

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

UST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.93	42.95	42.93	42.95	42.95	-0.23%	829
Apr 27, 2026	43.20	43.20	43.05	43.05	43.05	-0.38%	60,126
Apr 24, 2026	43.00	43.23	43.00	43.21	43.21	0.26%	3,511
Apr 23, 2026	43.23	43.30	43.10	43.10	43.10	-0.29%	1,032
Apr 22, 2026	43.39	43.39	43.23	43.23	43.23	0.16%	6,744
Apr 21, 2026	43.36	43.36	43.16	43.16	43.16	-0.84%	2,689
Apr 20, 2026	43.55	43.55	43.45	43.53	43.53	-0.13%	24,868
Apr 17, 2026	43.62	43.66	43.57	43.58	43.58	0.93%	2,256
Apr 16, 2026	43.37	43.37	43.18	43.18	43.18	-0.33%	3,623
Apr 15, 2026	43.30	43.32	43.29	43.32	43.32	-0.41%	1,748
Apr 14, 2026	43.19	43.50	43.18	43.50	43.50	0.60%	4,330
Apr 13, 2026	43.02	43.24	43.00	43.24	43.24	0.37%	24,958
Apr 10, 2026	43.11	43.11	43.06	43.08	43.08	-0.30%	5,572
Apr 9, 2026	43.38	43.38	43.21	43.21	43.21	-0.09%	1,493
Apr 8, 2026	43.48	43.48	43.18	43.25	43.25	0.53%	4,258
Apr 7, 2026	42.69	43.02	42.69	43.02	43.02	0.47%	1,368
Apr 6, 2026	42.80	42.90	42.76	42.82	42.82	-0.52%	9,591
Apr 2, 2026	42.98	43.09	42.98	43.04	43.04	0.37%	17,804
Apr 1, 2026	42.91	43.01	42.84	42.89	42.89	-0.13%	18,467
Mar 31, 2026	43.05	43.16	42.90	42.94	42.94	0.28%	15,377
Mar 30, 2026	42.69	42.85	42.69	42.82	42.82	1.41%	1,233
Mar 27, 2026	42.04	42.23	42.04	42.22	42.22	-0.09%	7,620
Mar 26, 2026	42.64	42.64	42.26	42.26	42.26	-1.47%	3,717
Mar 25, 2026	42.81	42.89	42.81	42.89	42.89	0.50%	2,079
Mar 24, 2026	42.58	42.68	42.47	42.68	42.48	-0.76%	2,006
Mar 23, 2026	42.92	43.10	42.75	43.00	42.81	0.73%	217,114
Mar 20, 2026	43.07	43.07	42.68	42.69	42.50	-1.84%	9,804
Mar 19, 2026	43.27	43.58	43.27	43.49	43.29	-0.03%	6,003
Mar 18, 2026	43.78	43.81	43.50	43.50	43.31	-0.94%	1,787
Mar 17, 2026	43.91	43.97	43.87	43.92	43.72	0.38%	2,542
Mar 16, 2026	43.70	43.80	43.68	43.75	43.55	0.85%	3,908
Mar 13, 2026	43.63	43.63	43.38	43.38	43.18	-0.27%	2,940
Mar 12, 2026	43.62	43.70	43.50	43.50	43.30	-0.71%	6,033
Mar 11, 2026	43.95	43.95	43.76	43.81	43.61	-0.82%	121,241
Mar 10, 2026	44.42	44.46	44.16	44.17	43.97	-0.61%	4,006
Mar 9, 2026	44.11	44.50	44.00	44.44	44.24	0.54%	61,616
Mar 6, 2026	44.02	44.25	44.02	44.20	44.00	-0.05%	2,075
Mar 5, 2026	44.31	44.31	44.15	44.22	44.02	-0.67%	25,348
Mar 4, 2026	44.62	44.65	44.52	44.52	44.32	-0.47%	3,368
Mar 3, 2026	44.44	44.78	44.35	44.73	44.53	-0.18%	18,331
Mar 2, 2026	44.98	44.98	44.79	44.81	44.61	-1.25%	309,880
Feb 27, 2026	45.30	45.43	45.26	45.38	45.17	0.68%	23,359
Feb 26, 2026	44.90	45.07	44.90	45.07	44.87	0.56%	10,818
Feb 25, 2026	44.77	44.82	44.77	44.82	44.62	-0.24%	2,444
Feb 24, 2026	44.93	44.98	44.83	44.93	44.72	-0.01%	2,332
Feb 23, 2026	44.75	44.99	44.75	44.93	44.73	0.76%	17,099
Feb 20, 2026	44.81	44.81	44.51	44.59	44.39	-0.04%	14,905
Feb 19, 2026	44.61	44.61	44.61	44.61	44.41	0.19%	202
Feb 18, 2026	44.55	44.61	44.50	44.52	44.32	-0.47%	34,230
Feb 17, 2026	44.77	44.86	44.74	44.74	44.53	-0.01%	11,463
Feb 13, 2026	44.80	44.80	44.65	44.74	44.54	0.69%	1,872
Feb 12, 2026	43.99	44.43	43.99	44.43	44.23	1.26%	10,361
Feb 11, 2026	43.91	44.03	43.87	43.88	43.68	-0.55%	38,652
Feb 10, 2026	44.08	44.12	44.08	44.12	43.92	0.81%	1,733
Feb 9, 2026	43.65	43.76	43.62	43.76	43.56	0.10%	43,165
Feb 6, 2026	43.67	43.72	43.67	43.72	43.52	-0.10%	2,526
Feb 5, 2026	43.58	43.76	43.58	43.76	43.56	1.16%	2,772
Feb 4, 2026	43.23	43.29	43.21	43.26	43.06	-0.06%	1,618
Feb 3, 2026	43.14	43.29	43.14	43.29	43.09	0.13%	3,226
Feb 2, 2026	43.40	43.40	43.23	43.23	43.03	-0.44%	2,887
Jan 30, 2026	43.43	43.47	43.42	43.42	43.22	-0.05%	5,790
Jan 29, 2026	43.23	43.44	43.23	43.44	43.25	0.27%	852
Jan 28, 2026	43.40	43.40	43.31	43.33	43.13	-0.20%	3,067
Jan 27, 2026	43.53	43.56	43.42	43.42	43.22	-0.26%	2,685
Jan 26, 2026	43.55	43.56	43.49	43.53	43.33	0.26%	1,401
Jan 23, 2026	43.35	43.44	43.23	43.42	43.22	0.27%	10,874
Jan 22, 2026	43.15	43.31	43.15	43.31	43.11	0.01%	1,644
Jan 21, 2026	43.14	43.30	43.12	43.30	43.10	0.48%	1,859
Jan 20, 2026	43.10	43.16	43.05	43.09	42.90	-0.73%	140,964
Jan 16, 2026	43.64	43.66	43.41	43.41	43.21	-0.84%	2,564
Jan 15, 2026	43.97	43.97	43.78	43.78	43.58	-0.38%	2,416
Jan 14, 2026	43.86	44.03	43.86	43.95	43.75	0.39%	9,746
Jan 13, 2026	43.83	43.83	43.72	43.78	43.58	0.24%	8,690
Jan 12, 2026	43.67	43.77	43.65	43.67	43.47	-0.18%	142,911
Jan 9, 2026	43.69	43.76	43.64	43.75	43.55	0.07%	9,492
Jan 8, 2026	43.77	43.82	43.72	43.72	43.52	-0.60%	7,189
Jan 7, 2026	43.99	44.04	43.91	43.98	43.78	0.39%	3,812
Jan 6, 2026	43.75	43.83	43.70	43.81	43.61	-0.16%	6,445
Jan 5, 2026	43.56	43.89	43.56	43.88	43.68	0.71%	8,093
Jan 2, 2026	43.82	43.82	43.57	43.57	43.37	-0.21%	14,638
Dec 31, 2025	43.90	44.19	43.62	43.66	43.46	-0.73%	18,107
Dec 30, 2025	43.97	44.06	43.97	43.98	43.78	-0.27%	9,579
Dec 29, 2025	44.11	44.13	44.03	44.10	43.90	0.32%	40,891
Dec 26, 2025	44.04	44.04	43.88	43.96	43.76	0.14%	3,589
Dec 24, 2025	43.77	43.90	43.76	43.90	43.70	-0.79%	6,526
Dec 23, 2025	44.09	44.27	44.08	44.25	43.48	-0.09%	7,307
Dec 22, 2025	44.36	44.36	44.28	44.29	43.52	-0.29%	9,104
Dec 19, 2025	44.49	44.50	44.38	44.42	43.65	-0.47%	2,311
Dec 18, 2025	44.65	44.69	44.58	44.63	43.85	0.52%	7,989
Dec 17, 2025	44.34	44.43	44.31	44.40	43.63	-	6,033
Dec 16, 2025	44.26	44.45	44.26	44.40	43.63	0.43%	5,590
Dec 15, 2025	44.30	44.37	44.19	44.21	43.44	0.25%	57,533
Dec 12, 2025	44.08	44.18	44.08	44.10	43.33	-0.56%	7,164
Dec 11, 2025	44.57	44.61	44.35	44.35	43.58	-0.02%	5,486
Dec 10, 2025	44.11	44.36	44.11	44.36	43.59	0.58%	4,175
Dec 9, 2025	44.33	44.33	44.06	44.10	43.34	-0.19%	14,365
Dec 8, 2025	44.28	44.28	44.10	44.19	43.42	-0.50%	308,642
Dec 5, 2025	44.59	44.60	44.37	44.41	43.64	-0.49%	2,483
Dec 4, 2025	44.76	44.76	44.57	44.63	43.85	-0.51%	7,235
Dec 3, 2025	44.83	44.93	44.77	44.86	44.08	0.32%	91,957