MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UST — ProShares Ultra 7-10 Year Treasury
NYSE ArcaProShares Ultra 7-10 Year Treasury
$38.19
+0.26(+0.69%)
- O
- 37.91
- H
- 38.24
- L
- 37.78
- V
- 16.6K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$38.19
Period Return-11.78%
Period High$45.43
Period Low$37.51
Avg Daily Volume21.4K
Total Trading Days365
UST — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $37.91 | $38.24 | $37.78 | $38.19 | +$0.26 | +0.69% | 16,601 | $38.14 | $37.78 $38.24 |
| Oct 7, 2026 | $37.70 | $37.94 | $37.70 | $37.93 | +$0.02 | +0.05% | 1,721 | $37.82 | $37.70 $37.94 |
| Oct 6, 2026 | $37.87 | $38.01 | $37.81 | $37.91 | +$0.23 | +0.62% | 3,653 | $37.91 | $37.81 $38.01 |
| Oct 5, 2026 | $37.75 | $37.77 | $37.51 | $37.68 | $-0.13 | -0.35% | 7,165 | $37.62 | $37.51 $37.77 |
| Oct 2, 2026 | $38.27 | $38.27 | $37.79 | $37.81 | $-0.23 | -0.60% | 2,865 | $37.94 | $37.79 $38.27 |
| Oct 1, 2026 | $37.59 | $38.14 | $37.59 | $38.04 | +$0.26 | +0.70% | 3,892 | $37.88 | $37.59 $38.14 |
| Sep 30, 2026 | $38.11 | $38.11 | $37.67 | $37.78 | $-0.17 | -0.44% | 9,178 | $37.88 | $37.67 $38.11 |
| Sep 29, 2026 | $37.93 | $38.02 | $37.71 | $37.94 | $-0.10 | -0.26% | 5,933 | $37.85 | $37.71 $38.02 |
| Sep 28, 2026 | $38.05 | $38.09 | $37.84 | $38.04 | $-0.39 | -1.01% | 30,499 | $37.99 | $37.84 $38.09 |
| Sep 25, 2026 | $38.19 | $38.43 | $38.07 | $38.43 | +$0.25 | +0.66% | 4,673 | $38.19 | $38.07 $38.43 |
| Sep 24, 2026 | $38.63 | $38.70 | $38.18 | $38.18 | $-0.40 | -1.04% | 25,237 | $38.40 | $38.18 $38.70 |
| Sep 23, 2026 | $38.94 | $38.94 | $38.46 | $38.58 | $-1.13 | -2.83% | 17,401 | $38.65 | $38.46 $38.94 |
| Sep 22, 2026 | $39.73 | $39.84 | $39.58 | $39.70 | $-0.02 | -0.05% | 1,607 | $39.71 | $39.58 $39.84 |
| Sep 21, 2026 | $39.80 | $39.81 | $39.66 | $39.72 | +$0.26 | +0.66% | 5,125 | $39.73 | $39.66 $39.81 |
| Sep 18, 2026 | $39.50 | $39.53 | $39.41 | $39.46 | $-0.40 | -1.00% | 2,980 | $39.50 | $39.41 $39.53 |
| Sep 17, 2026 | $39.82 | $39.92 | $39.70 | $39.86 | +$0.43 | +1.10% | 2,622 | $39.86 | $39.70 $39.92 |
| Sep 16, 2026 | $39.66 | $39.81 | $39.43 | $39.43 | $-0.10 | -0.26% | 12,850 | $39.73 | $39.43 $39.81 |
| Sep 15, 2026 | $39.57 | $39.57 | $39.43 | $39.53 | $-0.09 | -0.23% | 957 | $39.50 | $39.43 $39.57 |
| Sep 14, 2026 | $39.60 | $39.82 | $39.52 | $39.62 | $-0.06 | -0.16% | 5,951 | $39.61 | $39.52 $39.82 |
| Sep 11, 2026 | $39.62 | $39.68 | $39.62 | $39.68 | $-0.17 | -0.41% | 283 | $39.77 | $39.62 $39.68 |
| Sep 10, 2026 | $39.96 | $40.02 | $39.73 | $39.85 | $-0.61 | -1.50% | 5,918 | $39.83 | $39.73 $40.02 |
| Sep 9, 2026 | $40.56 | $40.63 | $40.40 | $40.46 | $-0.18 | -0.45% | 1,924 | $40.47 | $40.40 $40.63 |
| Sep 8, 2026 | $40.71 | $40.71 | $40.64 | $40.64 | $-0.15 | -0.36% | 5,452 | $40.66 | $40.64 $40.71 |
| Sep 4, 2026 | $40.87 | $40.87 | $40.77 | $40.79 | $-0.07 | -0.18% | 717 | $40.82 | $40.77 $40.87 |
| Sep 3, 2026 | $40.99 | $40.99 | $40.86 | $40.86 | +$0.12 | +0.30% | 16,126 | $40.98 | $40.86 $40.99 |
| Sep 2, 2026 | $40.69 | $40.75 | $40.64 | $40.74 | +$0.09 | +0.23% | 15,792 | $40.64 | $40.64 $40.75 |
| Sep 1, 2026 | $40.84 | $40.84 | $40.62 | $40.64 | $-0.26 | -0.62% | 3,820 | $40.66 | $40.62 $40.84 |
| Aug 31, 2026 | $40.90 | $40.96 | $40.83 | $40.90 | $-0.16 | -0.38% | 6,452 | $40.87 | $40.83 $40.96 |
| Aug 28, 2026 | $41.25 | $41.36 | $41.06 | $41.06 | $-0.35 | -0.84% | 2,090 | $41.13 | $41.06 $41.36 |
| Aug 27, 2026 | $41.42 | $41.45 | $41.41 | $41.41 | $-0.03 | -0.07% | 876 | $41.42 | $41.41 $41.45 |