Skip to main content

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

23.59 +0.28 (+1.22%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.80 19.80 19.74 19.76 10,009 -0.00(-0.02%)
May 30, 2017 19.85 19.86 19.76 19.76 6,009 -0.10(-0.49%)
May 26, 2017 19.86 19.91 19.85 19.86 19,052 -0.05(-0.23%)
May 25, 2017 19.91 19.95 19.89 19.91 30,523 -0.06(-0.28%)
May 24, 2017 20.00 20.04 19.95 19.96 11,753 -0.06(-0.31%)
May 23, 2017 19.84 20.03 19.84 20.03 16,596 +0.12(+0.59%)
May 22, 2017 19.95 19.95 19.89 19.91 4,241 +0.00(+0.02%)
May 19, 2017 19.92 19.95 19.88 19.91 20,811 +0.06(+0.31%)
May 18, 2017 19.80 19.87 19.80 19.84 18,696 -0.01(-0.05%)
May 17, 2017 19.98 19.98 19.80 19.85 36,571 -0.32(-1.59%)
May 16, 2017 20.19 20.19 20.14 20.17 6,333 -0.03(-0.16%)
May 15, 2017 20.23 20.25 20.18 20.21 12,657 +0.01(+0.05%)
May 12, 2017 20.24 20.24 20.16 20.20 28,958 -0.19(-0.91%)
May 11, 2017 20.50 20.50 20.37 20.38 13,044 -0.07(-0.32%)
May 10, 2017 20.31 20.45 20.31 20.45 11,103 +0.05(+0.23%)
May 09, 2017 20.41 20.46 20.40 20.40 3,580 +0.07(+0.36%)
May 08, 2017 20.35 20.37 20.31 20.33 12,552 +0.07(+0.37%)
May 05, 2017 20.25 20.29 20.24 20.25 9,384 -0.04(-0.18%)
May 04, 2017 20.29 20.32 20.24 20.29 15,230 +0.10(+0.50%)
May 03, 2017 20.09 20.19 20.09 20.19 18,317 +0.13(+0.65%)
May 02, 2017 20.21 20.22 20.06 20.06 19,677 -0.15(-0.74%)
May 01, 2017 20.16 20.23 20.13 20.21 18,394 +0.16(+0.81%)
Apr 28, 2017 20.13 20.15 20.04 20.04 3,341 -0.06(-0.30%)
Apr 27, 2017 20.16 20.19 20.06 20.10 10,868 -0.03(-0.14%)
Apr 26, 2017 20.23 20.24 20.13 20.13 33,254 -0.12(-0.60%)
Apr 25, 2017 20.19 20.25 20.16 20.25 18,483 +0.18(+0.88%)
Apr 24, 2017 20.13 20.17 20.05 20.08 85,679 +0.14(+0.70%)
Apr 21, 2017 19.92 19.95 19.89 19.94 4,853 -0.04(-0.22%)
Apr 20, 2017 19.96 20.02 19.96 19.98 14,881 +0.08(+0.39%)
Apr 19, 2017 19.92 19.95 19.89 19.90 9,345 +0.13(+0.67%)
Apr 18, 2017 19.94 19.96 19.77 19.77 50,784 -0.29(-1.43%)
Apr 17, 2017 19.90 20.08 19.90 20.06 95,639 +0.09(+0.47%)
Apr 13, 2017 19.99 20.08 19.92 19.96 8,594 -0.13(-0.65%)
Apr 12, 2017 20.19 20.20 20.10 20.10 29,519 -0.08(-0.42%)
Apr 11, 2017 20.31 20.32 20.18 20.18 21,755 -0.20(-1.01%)
Apr 10, 2017 20.43 20.43 20.37 20.38 15,543 -0.06(-0.32%)
Apr 07, 2017 20.31 20.45 20.22 20.45 68,970 +0.09(+0.46%)
Apr 06, 2017 20.28 20.41 20.28 20.36 21,717 +0.06(+0.31%)
Apr 05, 2017 20.41 20.43 20.29 20.29 7,397 -0.06(-0.32%)
Apr 04, 2017 20.31 20.38 20.31 20.36 20,860 -0.02(-0.08%)
Apr 03, 2017 20.47 20.47 20.31 20.37 41,162 -0.16(-0.77%)
Mar 31, 2017 20.53 20.56 20.53 20.53 1,908 -0.07(-0.33%)
Mar 30, 2017 20.56 20.60 20.56 20.60 1,648 +0.08(+0.38%)
Mar 29, 2017 20.56 20.56 20.49 20.52 7,301 -0.07(-0.36%)
Mar 28, 2017 20.43 20.63 20.43 20.60 16,726 +0.09(+0.45%)
Mar 27, 2017 20.44 20.51 20.36 20.50 29,091 -0.02(-0.10%)
Mar 24, 2017 20.59 20.61 20.53 20.53 15,396 -0.03(-0.17%)
Mar 23, 2017 20.53 20.67 20.53 20.56 13,139 -0.02(-0.09%)
Mar 22, 2017 20.54 20.58 20.48 20.58 10,688 -0.07(-0.32%)
Mar 21, 2017 20.78 20.79 20.61 20.64 53,389 -0.15(-0.71%)
Mar 20, 2017 20.85 20.86 20.79 20.79 8,046 -0.07(-0.31%)
Mar 17, 2017 20.86 20.90 20.83 20.86 10,869 -0.12(-0.58%)
Mar 16, 2017 20.95 20.99 20.94 20.98 13,509 +0.11(+0.54%)
Mar 15, 2017 21.16 21.20 20.85 20.87 52,444 -0.36(-1.70%)
Mar 14, 2017 21.25 21.25 21.19 21.23 5,463 -0.05(-0.23%)
Mar 13, 2017 21.22 21.28 21.19 21.28 99,209 +0.09(+0.44%)
Mar 10, 2017 21.20 21.26 21.17 21.18 126,894 -0.08(-0.39%)
Mar 09, 2017 21.22 21.28 21.18 21.27 69,860 +0.14(+0.66%)
Mar 08, 2017 21.18 21.22 21.12 21.13 107,963 +0.13(+0.60%)
Mar 07, 2017 20.97 21.03 20.96 21.00 24,441 +0.06(+0.28%)
Mar 06, 2017 20.93 21.00 20.93 20.94 181,337 -0.02(-0.09%)
Mar 03, 2017 20.97 21.05 20.91 20.96 23,255 -0.01(-0.04%)
Mar 02, 2017 20.96 21.03 20.95 20.97 96,633 +0.08(+0.40%)
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.