Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Lehman 7-10 Year Treasury -2X ETF (NY: PST )

24.18 +0.08 (+0.33%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.270 3.280 3.195 3.195 23,943 -0.18(-5.29%)
Aug 30, 2005 3.289 3.374 3.204 3.374 7,236 +0.14(+4.36%)
Aug 29, 2005 3.261 3.261 3.233 3.233 1,809 -0.06(-1.71%)
Aug 26, 2005 3.242 3.336 3.195 3.289 6,491 +0.14(+4.48%)
Aug 25, 2005 2.913 3.195 2.866 3.148 8,832 +0.28(+9.84%)
Aug 24, 2005 2.913 2.913 2.866 2.866 10,002 -0.05(-1.61%)
Aug 23, 2005 2.847 3.054 2.847 2.913 16,387 +0.10(+3.68%)
Aug 22, 2005 2.819 2.819 2.772 2.810 2,447 -0.01(-0.33%)
Aug 19, 2005 2.913 2.913 2.819 2.819 1,596 +0.00(+0.00%)
Aug 18, 2005 2.725 2.866 2.725 2.819 5,427 +0.09(+3.45%)
Aug 17, 2005 2.866 2.866 2.725 2.725 8,832 -0.19(-6.45%)
Aug 16, 2005 2.960 2.960 2.913 2.913 957 +0.00(+0.00%)
Aug 15, 2005 2.866 2.913 2.819 2.913 3,086 -0.05(-1.59%)
Aug 12, 2005 3.007 3.007 2.960 2.960 1,064 +0.00(+0.00%)
Aug 11, 2005 2.960 2.960 2.885 2.960 8,832 -0.09(-3.08%)
Aug 10, 2005 3.054 3.054 3.054 3.054 1,064 +0.00(+0.00%)
Aug 09, 2005 3.035 3.054 3.035 3.054 2,660 -0.03(-0.91%)
Aug 08, 2005 3.007 3.082 3.007 3.082 1,170 +0.00(+0.00%)
Aug 05, 2005 2.970 3.082 2.885 3.082 7,661 +0.12(+4.13%)
Aug 04, 2005 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
Aug 03, 2005 3.101 3.101 2.960 2.960 7,129 -0.08(-2.78%)
Aug 02, 2005 3.195 3.195 3.045 3.045 1,596 -0.06(-1.82%)
Aug 01, 2005 3.289 3.336 3.101 3.101 2,979 -0.19(-5.71%)
Jul 29, 2005 3.148 3.289 3.054 3.289 5,639 +0.11(+3.55%)
Jul 28, 2005 3.242 3.242 3.101 3.176 7,768 -0.07(-2.03%)
Jul 27, 2005 3.336 3.336 3.242 3.242 532 -0.09(-2.82%)
Jul 26, 2005 3.383 3.383 3.336 3.336 744 -0.05(-1.39%)
Jul 25, 2005 3.383 3.430 3.383 3.383 2,021 +0.05(+1.41%)
Jul 22, 2005 3.336 3.336 3.336 3.336 0 +0.00(+0.00%)
Jul 21, 2005 3.336 3.336 3.336 3.336 0 +0.00(+0.00%)
Jul 20, 2005 3.298 3.336 3.298 3.336 851 -0.05(-1.39%)
Jul 19, 2005 3.383 3.383 3.383 3.383 0 +0.00(+0.00%)
Jul 18, 2005 3.430 3.430 3.383 3.383 2,447 -0.14(-4.00%)
Jul 15, 2005 3.524 3.524 3.524 3.524 0 +0.00(+0.00%)
Jul 14, 2005 3.383 3.524 3.383 3.524 1,489 +0.14(+4.17%)
Jul 13, 2005 3.308 3.402 3.308 3.383 851 +0.08(+2.27%)
Jul 12, 2005 3.317 3.317 3.308 3.308 957 -0.10(-3.03%)
Jul 11, 2005 3.195 3.411 3.157 3.411 2,979 +0.22(+6.76%)
Jul 08, 2005 3.195 3.223 3.195 3.195 2,128 -0.01(-0.29%)
Jul 07, 2005 3.477 3.477 3.148 3.204 11,173 -0.23(-6.58%)
Jul 06, 2005 3.289 3.430 3.195 3.430 4,895 +0.05(+1.39%)
Jul 05, 2005 3.618 3.665 3.383 3.383 3,511 -0.19(-5.26%)
Jul 01, 2005 3.505 3.571 3.505 3.571 744 +0.11(+3.26%)
Jun 30, 2005 3.054 3.477 3.054 3.458 10,215 +0.43(+14.29%)
Jun 29, 2005 3.073 3.101 3.007 3.026 10,535 -0.09(-3.01%)
Jun 28, 2005 3.101 3.167 3.073 3.120 17,026 -0.08(-2.35%)
Jun 27, 2005 3.195 3.195 3.195 3.195 0 +0.00(+0.00%)
Jun 24, 2005 3.280 3.280 3.110 3.195 7,874 -0.14(-4.23%)
Jun 23, 2005 3.383 3.392 3.298 3.336 3,298 -0.05(-1.39%)
Jun 22, 2005 3.383 3.383 3.383 3.383 212 -0.08(-2.17%)
Jun 21, 2005 3.477 3.477 3.458 3.458 3,724 -0.01(-0.27%)
Jun 20, 2005 3.524 3.524 3.468 3.468 4,895 +0.09(+2.73%)
Jun 17, 2005 3.345 3.458 3.345 3.375 6,810 -0.06(-1.86%)
Jun 16, 2005 3.656 3.656 3.439 3.439 4,895 -0.13(-3.68%)
Jun 15, 2005 3.571 3.571 3.571 3.571 0 +0.00(+0.00%)
Jun 14, 2005 3.571 3.571 3.571 3.571 106 +0.00(+0.00%)
Jun 13, 2005 3.571 3.571 3.571 3.571 0 +0.00(+0.00%)
Jun 10, 2005 3.571 3.665 3.571 3.571 4,575 -0.06(-1.55%)
Jun 09, 2005 3.627 3.627 3.618 3.627 1,596 -0.09(-2.53%)
Jun 08, 2005 3.721 3.721 3.721 3.721 0 +0.00(+0.00%)
Jun 07, 2005 3.712 3.721 3.712 3.721 1,276 +0.01(+0.25%)
Jun 06, 2005 3.665 3.759 3.618 3.712 4,469 +0.05(+1.28%)
Jun 03, 2005 3.665 3.665 3.665 3.665 0 +0.00(+0.00%)
Jun 02, 2005 3.947 3.947 3.665 3.665 3,724 -0.23(-6.02%)
Jun 01, 2005 3.900 3.966 3.881 3.900 3,511 +0.00(+0.00%)
May 31, 2005 3.477 3.900 3.430 3.900 16,919 +0.47(+13.70%)
May 27, 2005 3.458 3.458 3.430 3.430 1,170 -0.03(-0.82%)
May 26, 2005 3.364 3.468 3.364 3.458 4,682 +0.07(+1.94%)
May 25, 2005 3.430 3.430 3.336 3.392 4,895 -0.04(-1.10%)
May 24, 2005 3.477 3.477 3.383 3.430 2,766 -0.09(-2.67%)
May 23, 2005 3.524 3.524 3.430 3.524 3,511 +0.00(+0.00%)
May 20, 2005 3.712 3.712 3.524 3.524 3,405 -0.09(-2.60%)
May 19, 2005 3.703 3.759 3.618 3.618 6,278 +0.01(+0.26%)
May 17, 2005 3.674 3.674 3.580 3.609 3,192 -0.02(-0.52%)
May 16, 2005 3.740 3.740 3.627 3.627 1,489 -0.08(-2.28%)
May 13, 2005 3.599 3.759 3.599 3.712 11,492 +0.10(+2.86%)
May 12, 2005 3.618 3.618 3.524 3.609 2,341 -0.01(-0.26%)
May 11, 2005 3.665 3.759 3.618 3.618 4,788 -0.05(-1.28%)
May 10, 2005 3.740 3.740 3.665 3.665 1,170 -0.03(-0.76%)
May 09, 2005 3.665 3.693 3.477 3.693 10,428 +0.03(+0.77%)
May 06, 2005 3.712 3.721 3.665 3.665 7,874 +0.00(+0.00%)
May 05, 2005 3.665 3.900 3.618 3.665 17,345 +0.14(+4.00%)
May 04, 2005 3.665 3.665 3.524 3.524 2,234 -0.08(-2.34%)
May 03, 2005 3.759 3.825 3.609 3.609 16,600 -0.10(-2.78%)
May 02, 2005 3.759 3.853 3.712 3.712 5,639 -0.06(-1.50%)
Apr 29, 2005 3.928 3.928 3.712 3.768 12,450 -0.10(-2.67%)
Apr 28, 2005 3.994 4.088 3.872 3.872 10,322 -0.22(-5.29%)
Apr 27, 2005 4.238 4.417 4.088 4.088 21,389 -0.15(-3.55%)
Apr 26, 2005 4.229 4.238 4.182 4.238 1,170 -0.08(-1.96%)
Apr 25, 2005 4.482 4.511 4.323 4.323 3,830 -0.25(-5.54%)
Apr 22, 2005 4.595 4.595 4.511 4.576 4,362 +0.02(+0.41%)
Apr 21, 2005 4.699 4.783 4.370 4.558 10,854 -0.08(-1.62%)
Apr 20, 2005 4.605 4.633 4.605 4.633 425 +0.08(+1.86%)
Apr 19, 2005 4.511 4.567 4.511 4.548 2,873 +0.04(+0.83%)
Apr 18, 2005 4.746 4.746 4.511 4.511 5,639 -0.23(-4.76%)
Apr 15, 2005 4.699 4.736 4.623 4.736 6,704 +0.08(+1.82%)
Apr 14, 2005 4.915 5.009 4.558 4.652 13,195 -0.42(-8.33%)
Apr 13, 2005 5.497 5.497 5.028 5.074 15,430 -0.47(-8.47%)
Apr 12, 2005 5.544 5.591 5.544 5.544 2,128 +0.05(+0.85%)
Apr 11, 2005 5.761 5.761 5.497 5.497 10,215 -0.28(-4.88%)
Apr 08, 2005 5.779 5.854 5.761 5.779 3,192 +0.03(+0.49%)
Apr 07, 2005 5.779 5.845 5.638 5.751 14,153 +0.07(+1.16%)
Apr 06, 2005 5.638 5.779 5.591 5.685 6,278 +0.09(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.