NYSEArca - Delayed Quote
USD
ProShares UltraShort 7-10 Year Treasury (PST)
24.12
-0.18
(-0.74%)
At close: October 30 at 3:56:36 PM EDT
Trade PST on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.16
24.22
24.12
24.12
24.12
7,100
Oct 29, 2026
24.30
24.32
24.30
24.30
24.30
1,100
Oct 28, 2026
24.37
24.56
24.37
24.54
24.54
2,000
Oct 27, 2026
24.36
24.40
24.36
24.37
24.37
2,500
Oct 26, 2026
24.33
24.38
24.31
24.32
24.32
2,500
Oct 23, 2026
24.34
24.36
24.33
24.36
24.36
800
Oct 22, 2026
24.40
24.40
24.18
24.26
24.26
3,500
Oct 21, 2026
24.79
24.91
24.79
24.79
24.79
1,800
Oct 20, 2026
24.70
24.83
24.70
24.79
24.79
6,300
Oct 19, 2026
24.72
24.94
24.72
24.88
24.88
5,100
Oct 16, 2026
24.65
24.82
24.65
24.69
24.69
1,800
Oct 15, 2026
24.55
24.72
24.51
24.70
24.70
8,500
Oct 14, 2026
25.45
25.45
25.05
25.06
25.06
9,400
Oct 13, 2026
25.19
25.19
25.10
25.16
25.16
7,000
Oct 12, 2026
25.12
25.28
25.12
25.23
25.23
2,300
Oct 9, 2026
25.29
25.29
25.22
25.23
25.23
6,100
Oct 8, 2026
25.38
25.45
25.11
25.13
25.13
5,400
Oct 7, 2026
25.57
25.57
25.31
25.36
25.36
2,800
Oct 6, 2026
25.37
25.37
25.28
25.33
25.33
1,000
Oct 5, 2026
25.47
25.52
25.40
25.46
25.46
5,500
Oct 2, 2026
25.06
25.40
25.06
25.40
25.40
9,100
Oct 1, 2026
25.50
25.56
25.08
25.21
25.21
31,600
Sep 30, 2026
25.30
25.46
25.20
25.35
25.35
25,500
Sep 29, 2026
25.31
25.42
25.28
25.31
25.31
8,300
Sep 28, 2026
25.19
25.36
25.19
25.27
25.27
14,900
Sep 25, 2026
25.08
25.11
24.94
24.96
24.96
5,100
Sep 24, 2026
24.81
25.13
24.81
25.09
25.09
8,200
Sep 23, 2026
0.153
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
24.43
24.98
24.43
24.87
24.87
8,100
Sep 22, 2026
24.40
24.54
24.40
24.47
24.32
6,000
Sep 21, 2026
24.56
24.56
24.46
24.51
24.36
6,900
Sep 18, 2026
24.61
24.66
24.57
24.65
24.50
18,100
Sep 17, 2026
24.44
24.47
24.35
24.35
24.20
17,700
Sep 16, 2026
24.55
24.65
24.43
24.65
24.50
10,300
Sep 15, 2026
24.62
24.65
24.57
24.62
24.47
7,900
Sep 14, 2026
24.52
24.65
24.37
24.53
24.38
6,600
Sep 11, 2026
24.28
24.50
24.28
24.49
24.34
15,600
Sep 10, 2026
24.29
24.41
24.24
24.38
24.23
3,700
Sep 9, 2026
23.91
24.06
23.91
24.04
23.89
2,900
Sep 8, 2026
23.80
23.88
23.80
23.88
23.73
1,500
Sep 4, 2026
23.76
23.81
23.76
23.80
23.65
3,800
Sep 3, 2026
23.69
23.81
23.65
23.77
23.62
10,400
Sep 2, 2026
23.85
23.92
23.79
23.85
23.70
8,800
Sep 1, 2026
23.76
23.87
23.76
23.87
23.72
3,200
Aug 31, 2026
23.75
23.75
23.68
23.69
23.54
2,000
Aug 28, 2026
23.38
23.68
23.35
23.66
23.51
12,700
Aug 27, 2026
23.43
23.45
23.43
23.44
23.29
800
Aug 26, 2026
23.40
23.40
23.34
23.39
23.24
400
Aug 25, 2026
23.33
23.39
23.22
23.23
23.08
1,500
Aug 24, 2026
23.53
23.53
23.47
23.49
23.34
2,000
Aug 21, 2026
23.57
23.64
23.50
23.62
23.47
4,000
Aug 20, 2026
23.49
23.54
23.45
23.49
23.34
9,500
Aug 19, 2026
23.36
23.40
23.31
23.31
23.16
2,200
Aug 18, 2026
23.48
23.53
23.48
23.53
23.38
6,300
Aug 17, 2026
23.49
23.58
23.49
23.57
23.42
1,100
Aug 14, 2026
23.35
23.49
23.35
23.45
23.30
2,600
Aug 13, 2026
23.18
23.34
23.18
23.32
23.17
2,500
Aug 12, 2026
23.49
23.54
23.48
23.51
23.36
2,500
Aug 11, 2026
23.45
23.54
23.45
23.54
23.39
1,300
Aug 10, 2026
23.51
23.60
23.51
23.54
23.39
1,600
Aug 7, 2026
23.30
23.40
23.24
23.40
23.25
2,800
Aug 6, 2026
23.36
23.48
23.36
23.48
23.33
10,100
Aug 5, 2026
23.33
23.33
23.20
23.33
23.18
5,000
Aug 4, 2026
23.33
23.41
23.26
23.29
23.14
11,100
Aug 3, 2026
23.37
23.57
23.37
23.54
23.39
11,500
Jul 31, 2026
23.68
23.76
23.60
23.60
23.45
9,000
Jul 30, 2026
23.46
23.47
23.43
23.47
23.32
1,900
Jul 29, 2026
23.47
23.59
23.29
23.59
23.44
21,900
Jul 28, 2026
23.28
23.28
23.28
23.28
23.13
300
Jul 27, 2026
23.39
23.45
23.39
23.44
23.29
1,500
Jul 24, 2026
23.51
23.54
23.51
23.54
23.39
300
Jul 23, 2026
23.58
23.61
23.54
23.59
23.44
1,900
Jul 22, 2026
23.41
23.50
23.41
23.50
23.35
1,900
Jul 21, 2026
23.34
23.46
23.34
23.38
23.23
2,200
Jul 20, 2026
23.15
23.28
23.15
23.28
23.13
8,200
Jul 17, 2026
22.93
23.11
22.93
23.11
22.97
12,200
Jul 16, 2026
23.16
23.17
23.11
23.12
22.98
8,400
Jul 15, 2026
23.11
23.12
23.06
23.11
22.97
9,000
Jul 14, 2026
23.13
23.21
23.09
23.20
23.05
9,000
Jul 13, 2026
23.22
23.35
23.22
23.35
23.20
1,700
Jul 10, 2026
23.06
23.14
23.06
23.14
23.00
1,600
Jul 9, 2026
23.14
23.14
23.05
23.10
22.96
1,200
Jul 8, 2026
23.18
23.23
23.14
23.17
23.03
15,800
Jul 7, 2026
23.08
23.08
23.08
23.08
22.94
400
Jul 6, 2026
22.93
22.93
22.86
22.89
22.75
13,700
Jul 2, 2026
22.78
22.89
22.78
22.86
22.72
14,600
Jul 1, 2026
22.87
22.90
22.83
22.90
22.76
3,300
Jun 30, 2026
22.63
22.76
22.63
22.76
22.62
7,200
Jun 29, 2026
22.55
22.57
22.55
22.57
22.43
600
Jun 26, 2026
22.61
22.61
22.53
22.55
22.41
4,200
Jun 25, 2026
22.54
22.63
22.49
22.63
22.49
15,200
Jun 24, 2026
0.137
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
22.66
22.67
22.65
22.67
22.53
3,800
Jun 23, 2026
23.04
23.09
23.03
23.07
22.79
2,500
Jun 22, 2026
23.13
23.13
23.13
23.13
22.85
400
Jun 18, 2026
22.88
22.97
22.88
22.96
22.68
1,200
Jun 17, 2026
22.86
23.11
22.86
23.09
22.81
1,400
Jun 16, 2026
22.91
22.91
22.83
22.85
22.57
900
Jun 15, 2026
22.90
22.97
22.90
22.96
22.68
5,100
Jun 12, 2026
23.01
23.06
23.01
23.06
22.78
2,600
Jun 11, 2026
23.16
23.18
22.90
22.92
22.64
10,000
Jun 10, 2026
23.16
23.26
23.14
23.22
22.94
17,900
Jun 9, 2026
23.23
23.25
23.15
23.17
22.89
20,500
Jun 8, 2026
23.16
23.30
23.16
23.30
23.02
22,900
Jun 5, 2026
23.22
23.28
23.20
23.21
22.93
13,600
Jun 4, 2026
22.93
22.99
22.93
22.99
22.71
2,300
Jun 3, 2026
23.04
23.06
23.00
23.04
22.76
2,300
Jun 2, 2026
22.92
22.93
22.91
22.93
22.65
3,000
Jun 1, 2026
23.03
23.12
22.95
22.95
22.67
5,800
May 29, 2026
22.86
22.90
22.82
22.89
22.61
5,300
May 28, 2026
23.02
23.02
22.92
22.93
22.65
6,500
May 27, 2026
22.98
23.01
22.94
23.01
22.73
7,800
May 26, 2026
22.98
23.10
22.96
23.04
22.76
12,100
May 22, 2026
23.17
23.33
23.16
23.21
22.93
13,100
May 21, 2026
23.42
23.42
23.21
23.24
22.96
5,800
May 20, 2026
23.56
23.56
23.21
23.26
22.98
35,800
May 19, 2026
23.54
23.62
23.53
23.58
23.29
9,900
May 18, 2026
23.30
23.44
23.28
23.39
23.11
20,200
May 15, 2026
23.25
23.36
23.24
23.35
23.07
16,900
May 14, 2026
22.84
22.97
22.83
22.97
22.69
9,100
May 13, 2026
22.96
23.02
22.93
22.93
22.65
21,200
May 12, 2026
22.90
22.92
22.89
22.92
22.64
3,300
May 11, 2026
22.67
22.76
22.65
22.76
22.48
6,900
May 8, 2026
22.59
22.62
22.55
22.60
22.33
13,700
May 7, 2026
22.50
22.72
22.49
22.71
22.43
9,900
May 6, 2026
22.60
22.62
22.52
22.52
22.25
8,800
May 5, 2026
22.80
22.80
22.76
22.78
22.50
5,500
May 4, 2026
22.77
22.89
22.76
22.86
22.58
5,700
May 1, 2026
22.61
22.68
22.55
22.68
22.40
5,600
Apr 30, 2026
22.67
22.73
22.67
22.73
22.45
9,800
Apr 29, 2026
22.69
22.78
22.68
22.78
22.50
3,300
Apr 28, 2026
22.57
22.63
22.56
22.56
22.29
14,800
Apr 27, 2026
22.46
22.52
22.46
22.51
22.24
2,100
Apr 24, 2026
22.56
22.56
22.40
22.41
22.14
7,400
Apr 23, 2026
22.36
22.52
22.36
22.47
22.20
2,500
Apr 22, 2026
22.34
22.40
22.32
22.40
22.13
7,000
Apr 21, 2026
22.30
22.44
22.30
22.44
22.17
12,800
Apr 20, 2026
22.25
22.28
22.23
22.25
21.98
1,900
Apr 17, 2026
22.23
22.23
22.15
22.20
21.93
19,400
Apr 16, 2026
22.41
22.41
22.40
22.40
22.13
700
Apr 15, 2026
22.29
22.35
22.29
22.33
22.06
16,200
Apr 14, 2026
22.40
22.40
22.23
22.23
21.96
6,600
Apr 13, 2026
22.47
22.51
22.37
22.37
22.10
10,100
Apr 10, 2026
22.40
22.48
22.40
22.46
22.19
2,500
Apr 9, 2026
22.39
22.45
22.29
22.37
22.10
9,900
Apr 8, 2026
22.24
22.39
22.22
22.37
22.10
6,900
Apr 7, 2026
22.57
22.68
22.45
22.46
22.19
12,200
Apr 6, 2026
22.49
22.58
22.49
22.56
22.29
9,200
Apr 2, 2026
22.60
22.60
22.39
22.43
22.16
13,800
Apr 1, 2026
22.46
22.52
22.41
22.52
22.25
3,900
Mar 31, 2026
22.42
22.51
22.39
22.49
22.22
23,100
Mar 30, 2026
22.62
22.62
22.49
22.54
22.27
21,700
Mar 27, 2026
22.96
22.96
22.80
22.86
22.58
15,300
Mar 26, 2026
22.66
22.85
22.61
22.84
22.56
26,800
Mar 25, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
22.58
22.59
22.49
22.49
22.22
11,600
Mar 24, 2026
22.88
22.94
22.73
22.87
22.49
45,100
Mar 23, 2026
22.80
22.80
22.55
22.64
22.26
57,200
Mar 20, 2026
22.59
22.82
22.59
22.80
22.42
23,900
Mar 19, 2026
22.49
22.49
22.35
22.39
22.01
16,700
Mar 18, 2026
22.25
22.39
22.22
22.38
22.00
22,300
Mar 17, 2026
22.17
22.19
22.14
22.18
21.81
25,700
Mar 16, 2026
22.27
22.30
22.22
22.26
21.89
14,300
Mar 13, 2026
22.39
22.44
22.39
22.44
22.06
10,700
Mar 12, 2026
22.31
22.41
22.25
22.37
21.99
14,800
Mar 11, 2026
22.11
22.24
22.11
22.22
21.85
9,200
Mar 10, 2026
21.89
22.03
21.88
22.02
21.65
17,300
Mar 9, 2026
22.03
22.07
21.86
21.88
21.51
14,700
Mar 6, 2026
21.97
22.00
21.88
22.00
21.63
9,600
Mar 5, 2026
22.00
22.01
21.95
21.96
21.59
10,900
Mar 4, 2026
21.75
21.81
21.75
21.81
21.44
24,900
Mar 3, 2026
21.90
21.90
21.69
21.73
21.36
10,300
Mar 2, 2026
21.65
21.70
21.65
21.68
21.32
8,600
Feb 27, 2026
21.45
21.46
21.39
21.41
21.05
8,800
Feb 26, 2026
21.58
21.61
21.57
21.57
21.21
22,100
Feb 25, 2026
21.68
21.68
21.65
21.68
21.32
10,900
Feb 24, 2026
21.65
21.67
21.63
21.63
21.27
9,600
Feb 23, 2026
21.69
21.69
21.60
21.62
21.26
17,900
Feb 20, 2026
21.76
21.83
21.76
21.79
21.42
15,000
Feb 19, 2026
21.81
21.81
21.75
21.76
21.39
2,700
Feb 18, 2026
21.78
21.80
21.77
21.80
21.43
7,400
Feb 17, 2026
21.67
21.71
21.67
21.70
21.34
13,600
Feb 13, 2026
21.68
21.73
21.68
21.69
21.33
13,100
Feb 12, 2026
21.90
21.92
21.81
21.84
21.47
10,100
Feb 11, 2026
22.03
22.11
22.03
22.11
21.74
16,300
Feb 10, 2026
21.96
22.00
21.96
21.99
21.62
13,400
Feb 9, 2026
22.20
22.23
22.15
22.16
21.79
29,100
Feb 6, 2026
22.19
22.21
22.18
22.18
21.81
12,900
Feb 5, 2026
22.27
22.29
22.15
22.15
21.78
22,400
Feb 4, 2026
22.45
22.45
22.41
22.42
22.04
5,500
Feb 3, 2026
22.44
22.46
22.38
22.39
22.01
16,900
Feb 2, 2026
22.34
22.44
22.34
22.44
22.06
7,300
Jan 30, 2026
22.31
22.33
22.29
22.31
21.93
9,200
Jan 29, 2026
22.38
22.38
22.26
22.30
21.92
14,300
Jan 28, 2026
22.32
22.37
22.32
22.35
21.97
2,500
Jan 27, 2026
22.28
22.30
22.22
22.30
21.92
24,300
Jan 26, 2026
22.23
22.26
22.21
22.26
21.89
21,400
Jan 23, 2026
22.36
22.37
22.28
22.29
21.92
17,400
Jan 22, 2026
22.40
22.40
22.33
22.34
21.96
18,200
Jan 21, 2026
22.41
22.87
22.34
22.34
21.96
12,200
Jan 20, 2026
22.48
22.48
22.39
22.44
22.06
18,800
Jan 16, 2026
22.16
22.28
22.13
22.28
21.91
31,600
Jan 15, 2026
22.02
22.09
22.02
22.09
21.72
500
Jan 14, 2026
22.03
22.03
21.98
22.00
21.63
4,700
Jan 13, 2026
22.07
22.10
22.05
22.09
21.72
7,100
Jan 12, 2026
22.14
22.14
22.08
22.13
21.76
5,200
Jan 9, 2026
22.09
22.09
22.07
22.07
21.70
1,900
Jan 8, 2026
22.06
22.11
22.06
22.10
21.73
11,600
Jan 7, 2026
22.00
22.00
21.95
21.95
21.58
1,900
Jan 6, 2026
22.07
22.08
22.04
22.04
21.67
2,300
Jan 5, 2026
22.00
22.03
22.00
22.01
21.64
5,600
Jan 2, 2026
22.04
22.17
22.04
22.12
21.75
3,700
Dec 31, 2025
21.97
22.14
21.95
22.14
21.77
9,700
Dec 30, 2025
21.93
21.94
21.88
21.92
21.55
1,200
Dec 29, 2025
21.91
21.92
21.86
21.86
21.49
600
Dec 26, 2025
21.90
21.93
21.90
21.93
21.56
700
Dec 24, 2025
0.201
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
21.95
21.95
21.95
21.95
21.58
400
Dec 23, 2025
22.33
22.34
22.24
22.27
21.70
12,600
Dec 22, 2025
22.23
22.24
22.23
22.24
21.67
1,700
Dec 19, 2025
22.14
22.20
22.14
22.18
21.61
16,700
Dec 18, 2025
22.05
22.11
22.05
22.06
21.49
10,900
Dec 17, 2025
22.21
22.21
22.17
22.17
21.60
1,500
Dec 16, 2025
22.30
22.30
22.15
22.16
21.59
1,900
Dec 15, 2025
22.20
22.28
22.20
22.27
21.70
4,400
Dec 12, 2025
22.29
22.33
22.29
22.31
21.74
5,700
Dec 11, 2025
22.11
22.17
22.11
22.17
21.60
8,200
Dec 10, 2025
22.33
22.55
22.18
22.18
21.61
10,200
Dec 9, 2025
22.24
22.31
22.23
22.30
21.73
9,800
Dec 8, 2025
22.27
22.29
22.24
22.24
21.67
6,300
Dec 5, 2025
22.07
22.15
22.07
22.14
21.57
6,300
Dec 4, 2025
22.00
22.05
22.00
22.03
21.46
2,000
Dec 3, 2025
21.90
21.91
21.87
21.89
21.33
4,100
Dec 2, 2025
22.04
22.04
21.97
21.97
21.41
5,600
Dec 1, 2025
21.95
22.01
21.95
22.00
21.43
1,000
Nov 28, 2025
21.73
21.78
21.73
21.73
21.17
3,400
Nov 26, 2025
21.76
21.76
21.67
21.67
21.11
8,100
Nov 25, 2025
21.76
21.76
21.68
21.72
21.16
3,900
Nov 24, 2025
21.84
21.87
21.81
21.81
21.25
8,100
Nov 21, 2025
21.86
21.92
21.86
21.87
21.31
20,600
Nov 20, 2025
22.03
22.04
21.98
21.98
21.42
4,100
Nov 19, 2025
22.02
22.11
22.02
22.09
21.52
3,500
Nov 18, 2025
21.98
22.07
21.98
22.07
21.50
9,100
Nov 17, 2025
22.12
22.14
22.12
22.14
21.57
400
Nov 14, 2025
22.01
22.16
22.01
22.16
21.59
1,200
Nov 13, 2025
22.04
22.08
22.03
22.07
21.50
5,800
Nov 12, 2025
21.97
21.97
21.92
21.96
21.40
500
Nov 11, 2025
21.99
21.99
21.94
21.95
21.39
9,100
Nov 10, 2025
22.09
22.11
22.09
22.11
21.54
1,500
Nov 7, 2025
22.05
22.05
21.97
22.01
21.44
9,000
Nov 6, 2025
22.07
22.07
21.99
22.02
21.45
24,400
Nov 5, 2025
22.18
22.24
22.18
22.23
21.66
2,100
Nov 4, 2025
22.05
22.05
22.01
22.02
21.45
700
Nov 3, 2025
22.11
22.11
22.06
22.07
21.50
6,000
Oct 31, 2025
22.03
22.06
22.00
22.05
21.48
1,700
