ProShares - (UST)
AMEX: UST
· Real-Time Price · USD
43.95
0.20 (0.46%)
At close: Sep 29, 2025, 3:59 PM
43.99
0.08%
After-hours: Sep 29, 2025, 04:04 PM EDT
UST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 43.90 | 44.03 | 43.90 | 43.99 | 43.95 | 0.55% | 2,101 |
| Sep 26, 2025 | 43.90 | 43.90 | 43.75 | 43.75 | 43.75 | -0.16% | 800 |
| Sep 25, 2025 | 43.82 | 43.83 | 43.70 | 43.82 | 43.82 | -0.39% | 7,500 |
| Sep 24, 2025 | 44.10 | 44.10 | 43.99 | 43.99 | 43.99 | -1.46% | 1,549 |
| Sep 23, 2025 | 44.52 | 44.64 | 44.49 | 44.64 | 44.24 | 0.52% | 1,800 |
| Sep 22, 2025 | 44.56 | 44.56 | 44.41 | 44.41 | 44.01 | -0.34% | 214,912 |
| Sep 19, 2025 | 44.52 | 44.56 | 44.45 | 44.56 | 44.16 | -0.09% | 7,147 |
| Sep 18, 2025 | 44.54 | 44.71 | 44.50 | 44.60 | 44.20 | -0.67% | 10,600 |
| Sep 17, 2025 | 45.18 | 45.38 | 44.78 | 44.90 | 44.49 | -0.51% | 25,500 |
| Sep 16, 2025 | 45.08 | 45.21 | 45.08 | 45.13 | 44.72 | 0.16% | 12,290 |
| Sep 15, 2025 | 45.08 | 45.13 | 45.02 | 45.06 | 44.65 | 0.27% | 222,300 |
| Sep 12, 2025 | 44.97 | 44.97 | 44.92 | 44.94 | 44.53 | -0.55% | 3,113 |
| Sep 11, 2025 | 45.31 | 45.31 | 45.19 | 45.19 | 44.78 | 0.22% | 2,400 |
| Sep 10, 2025 | 45.02 | 45.14 | 44.99 | 45.09 | 44.68 | 0.60% | 10,021 |
| Sep 9, 2025 | 44.96 | 44.96 | 44.81 | 44.82 | 44.41 | -0.49% | 6,300 |
| Sep 8, 2025 | 45.00 | 45.04 | 44.94 | 45.04 | 44.63 | 0.56% | 2,500 |
| Sep 5, 2025 | 44.90 | 44.90 | 44.79 | 44.79 | 44.38 | 1.01% | 5,500 |
| Sep 4, 2025 | 44.16 | 44.36 | 44.14 | 44.34 | 43.94 | 0.82% | 6,109 |
| Sep 3, 2025 | 43.75 | 44.09 | 43.74 | 43.98 | 43.58 | 0.73% | 6,947 |
| Sep 2, 2025 | 43.33 | 44.23 | 43.33 | 43.66 | 43.27 | -0.59% | 11,449 |