ProShares - (PST)
AMEX: PST
· Real-Time Price · USD
22.03
-0.11 (-0.50%)
At close: Oct 01, 2025, 3:38 PM
PST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 22.06 | 22.17 | 22.02 | 22.14 | n/a | 0.00% | 14,691 |
Sep 29, 2025 | 22.20 | 22.20 | 22.13 | 22.14 | 22.15 | -0.49% | 3,300 |
Sep 26, 2025 | 22.26 | 22.27 | 22.22 | 22.25 | 22.25 | 0.14% | 2,140 |
Sep 25, 2025 | 22.22 | 22.26 | 22.22 | 22.22 | 22.22 | 0.45% | 9,834 |
Sep 24, 2025 | 22.07 | 22.13 | 22.07 | 22.12 | 22.12 | -0.36% | 7,700 |
Sep 23, 2025 | 22.26 | 22.30 | 22.20 | 22.20 | 21.99 | -0.58% | 4,710 |
Sep 22, 2025 | 22.28 | 22.33 | 22.28 | 22.33 | 22.11 | 0.36% | 3,700 |
Sep 19, 2025 | 22.25 | 22.27 | 22.25 | 22.25 | 22.04 | 0.14% | 2,100 |
Sep 18, 2025 | 22.22 | 22.26 | 22.17 | 22.22 | 22.00 | 0.68% | 12,100 |
Sep 17, 2025 | 21.91 | 22.08 | 21.91 | 22.07 | 21.86 | 0.55% | 4,600 |
Sep 16, 2025 | 21.97 | 21.97 | 21.93 | 21.95 | 21.74 | -0.18% | 3,700 |
Sep 15, 2025 | 21.98 | 21.99 | 21.95 | 21.99 | 21.78 | -0.23% | 10,300 |
Sep 12, 2025 | 22.03 | 22.08 | 22.03 | 22.04 | 21.83 | 0.59% | 714 |
Sep 11, 2025 | 21.90 | 21.91 | 21.82 | 21.91 | 21.70 | -0.23% | 6,210 |
Sep 10, 2025 | 22.00 | 22.00 | 21.91 | 21.96 | 21.75 | -0.54% | 8,730 |
Sep 9, 2025 | 21.99 | 22.08 | 21.96 | 22.08 | 21.87 | 0.55% | 1,925 |
Sep 8, 2025 | 21.99 | 22.02 | 21.96 | 21.96 | 21.75 | -0.50% | 3,726 |
Sep 5, 2025 | 22.02 | 22.07 | 22.02 | 22.07 | 21.87 | -0.99% | 1,400 |
Sep 4, 2025 | 22.39 | 22.41 | 22.29 | 22.29 | 22.08 | -0.80% | 3,231 |
Sep 3, 2025 | 22.64 | 22.64 | 22.44 | 22.47 | 22.26 | -0.71% | 4,642 |
Page 1 of 136