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 )

24.29 -0.07 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 30, 2005 4.229 4.323 4.182 4.323 7,981 +0.09(+2.22%)
Dec 29, 2005 4.182 4.229 4.135 4.229 11,279 +0.05(+1.12%)
Dec 28, 2005 4.041 4.238 4.041 4.182 17,451 +0.09(+2.30%)
Dec 27, 2005 4.097 4.097 4.088 4.088 1,596 +0.00(+0.00%)
Dec 23, 2005 3.815 4.088 3.815 4.088 18,728 +0.23(+5.84%)
Dec 22, 2005 3.947 3.947 3.853 3.862 6,597 -0.13(-3.29%)
Dec 21, 2005 3.994 3.994 3.994 3.994 319 -0.05(-1.16%)
Dec 20, 2005 4.088 4.088 4.041 4.041 532 -0.09(-2.27%)
Dec 19, 2005 4.257 4.257 4.135 4.135 8,513 +0.02(+0.46%)
Dec 16, 2005 4.125 4.125 4.050 4.116 8,193 +0.06(+1.39%)
Dec 15, 2005 4.041 4.060 4.041 4.060 1,170 -0.07(-1.59%)
Dec 14, 2005 4.182 4.182 4.041 4.125 6,278 -0.01(-0.23%)
Dec 13, 2005 3.994 4.135 3.947 4.135 6,916 +0.09(+2.33%)
Dec 12, 2005 4.229 4.276 4.041 4.041 8,087 -0.15(-3.59%)
Dec 09, 2005 4.276 4.276 4.135 4.191 15,110 -0.04(-0.89%)
Dec 08, 2005 4.276 4.323 4.088 4.229 9,470 +0.00(+0.00%)
Dec 07, 2005 4.323 4.323 4.229 4.229 5,746 -0.09(-2.17%)
Dec 06, 2005 4.191 4.360 4.182 4.323 9,258 +0.08(+2.00%)
Dec 05, 2005 4.323 4.323 4.229 4.238 9,683 -0.08(-1.96%)
Dec 02, 2005 4.041 4.323 4.041 4.323 28,731 +0.33(+8.24%)
Dec 01, 2005 3.909 4.041 3.909 3.994 10,109 +0.09(+2.41%)
Nov 30, 2005 3.759 3.900 3.759 3.900 13,727 +0.00(+0.00%)
Nov 29, 2005 3.853 3.900 3.759 3.900 8,832 +0.12(+3.23%)
Nov 28, 2005 3.712 3.843 3.665 3.778 22,666 +0.11(+3.08%)
Nov 25, 2005 3.524 3.712 3.383 3.665 22,134 +0.15(+4.28%)
Nov 23, 2005 3.148 3.515 3.035 3.515 23,091 +0.37(+11.64%)
Nov 22, 2005 3.026 3.148 3.026 3.148 10,747 +0.08(+2.76%)
Nov 21, 2005 3.017 3.063 3.017 3.063 1,489 -0.03(-0.91%)
Nov 18, 2005 3.195 3.195 3.092 3.092 1,915 -0.10(-3.24%)
Nov 17, 2005 3.289 3.289 3.195 3.195 4,043 -0.12(-3.68%)
Nov 16, 2005 3.298 3.336 3.242 3.317 4,895 -0.02(-0.56%)
Nov 15, 2005 3.383 3.383 3.336 3.336 5,001 -0.05(-1.39%)
Nov 14, 2005 3.421 3.421 3.345 3.383 5,852 -0.04(-1.10%)
Nov 11, 2005 3.477 3.496 3.345 3.421 12,131 -0.02(-0.55%)
Nov 10, 2005 3.562 3.618 3.411 3.439 61,613 -0.08(-2.40%)
Nov 09, 2005 3.317 3.524 3.289 3.524 17,345 +0.34(+10.62%)
Nov 08, 2005 3.148 3.186 3.120 3.186 77,469 +0.08(+2.42%)
Nov 07, 2005 3.195 3.195 3.110 3.110 638 +0.03(+0.91%)
Nov 04, 2005 3.129 3.129 3.082 3.082 1,489 -0.05(-1.50%)
Nov 03, 2005 3.148 3.148 3.129 3.129 532 -0.02(-0.60%)
Nov 02, 2005 3.148 3.148 3.148 3.148 1,809 +0.01(+0.30%)
Nov 01, 2005 3.139 3.195 3.139 3.139 1,596 +0.00(+0.00%)
Oct 31, 2005 3.101 3.139 3.101 3.139 1,809 +0.07(+2.14%)
Oct 28, 2005 3.054 3.073 3.054 3.073 1,809 +0.02(+0.62%)
Oct 27, 2005 3.017 3.054 3.017 3.054 532 +0.04(+1.25%)
Oct 26, 2005 3.139 3.139 3.017 3.017 4,788 -0.12(-3.89%)
Oct 25, 2005 3.129 3.139 3.120 3.139 12,344 +0.01(+0.30%)
Oct 24, 2005 3.129 3.129 3.120 3.129 744 +0.00(+0.00%)
Oct 21, 2005 3.101 3.129 3.092 3.129 12,237 +0.04(+1.22%)
Oct 20, 2005 3.035 3.092 3.035 3.092 3,830 +0.05(+1.54%)
Oct 19, 2005 3.026 3.045 3.026 3.045 1,809 +0.00(+0.00%)
Oct 18, 2005 3.139 3.139 3.045 3.045 9,470 -0.10(-3.28%)
Oct 17, 2005 3.148 3.186 3.101 3.148 14,578 +0.05(+1.51%)
Oct 14, 2005 3.101 3.101 3.101 3.101 1,064 +0.00(+0.00%)
Oct 13, 2005 3.026 3.101 3.026 3.101 4,469 +0.04(+1.23%)
Oct 12, 2005 3.176 3.176 3.063 3.063 4,150 -0.09(-2.98%)
Oct 11, 2005 3.176 3.176 3.157 3.157 2,021 -0.05(-1.47%)
Oct 10, 2005 3.157 3.204 3.148 3.204 5,959 +0.06(+1.79%)
Oct 07, 2005 3.214 3.214 3.148 3.148 4,043 -0.07(-2.05%)
Oct 06, 2005 3.214 3.214 3.214 3.214 532 +0.00(+0.00%)
Oct 05, 2005 3.289 3.317 3.214 3.214 6,384 -0.11(-3.39%)
Oct 04, 2005 3.298 3.327 3.289 3.327 3,298 -0.01(-0.28%)
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.