Skip to main content

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

23.54 +0.24 (+1.01%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 23.79 23.90 23.78 23.86 53,818 +0.07(+0.31%)
Oct 30, 2014 23.72 23.79 23.68 23.79 25,006 -0.05(-0.20%)
Oct 29, 2014 23.70 23.96 23.70 23.84 94,825 +0.15(+0.63%)
Oct 28, 2014 23.64 23.70 23.61 23.69 30,761 +0.11(+0.47%)
Oct 27, 2014 23.64 23.61 23.61 23.57 134,644 -0.04(-0.16%)
Oct 24, 2014 23.59 23.65 23.52 23.61 80,103 -0.06(-0.24%)
Oct 23, 2014 23.59 23.72 23.58 23.67 101,069 +0.20(+0.87%)
Oct 22, 2014 23.50 23.57 23.44 23.46 33,272 +0.01(+0.04%)
Oct 21, 2014 23.44 23.48 23.38 23.45 51,951 +0.11(+0.49%)
Oct 20, 2014 23.29 23.36 23.29 23.34 59,361 -0.09(-0.37%)
Oct 17, 2014 23.38 23.42 23.33 23.43 214,242 +0.17(+0.74%)
Oct 16, 2014 22.86 23.31 22.86 23.25 120,215 +0.08(+0.35%)
Oct 15, 2014 22.69 23.23 22.12 23.17 839,747 -0.26(-1.11%)
Oct 14, 2014 23.51 23.60 23.43 23.43 110,892 -0.08(-0.36%)
Oct 13, 2014 23.67 23.71 23.51 23.52 110,256 -0.31(-1.29%)
Oct 10, 2014 23.90 23.90 23.81 23.83 53,839 -0.12(-0.50%)
Oct 09, 2014 23.93 23.97 23.85 23.95 118,100 +0.09(+0.39%)
Oct 08, 2014 24.04 24.15 23.85 23.85 125,333 -0.20(-0.85%)
Oct 07, 2014 24.19 24.22 24.03 24.06 85,607 -0.29(-1.18%)
Oct 06, 2014 24.45 24.45 24.26 24.35 71,240 -0.07(-0.27%)
Oct 03, 2014 24.53 24.59 24.41 24.41 264,032 +0.01(+0.04%)
Oct 02, 2014 24.28 24.42 24.22 24.40 152,421 +0.16(+0.65%)
Oct 01, 2014 24.49 24.49 24.24 24.24 138,542 -0.44(-1.77%)
Sep 30, 2014 24.72 24.72 24.61 24.68 75,593 +0.04(+0.15%)
Sep 29, 2014 24.61 24.65 24.60 24.64 142,087 -0.16(-0.66%)
Sep 26, 2014 24.73 24.85 24.73 24.81 168,990 +0.14(+0.55%)
Sep 25, 2014 24.85 24.85 24.67 24.67 93,487 -0.25(-1.01%)
Sep 24, 2014 24.81 24.95 24.78 24.92 37,710 +0.13(+0.53%)
Sep 23, 2014 24.89 24.89 24.78 24.79 151,332 -0.07(-0.30%)
Sep 22, 2014 24.94 24.99 24.87 24.87 53,509 -0.11(-0.45%)
Sep 19, 2014 25.12 25.18 24.98 24.98 130,697 -0.20(-0.81%)
Sep 18, 2014 25.17 25.26 25.15 25.18 131,651 +0.02(+0.07%)
Sep 17, 2014 24.96 25.18 24.90 25.17 187,349 +0.12(+0.48%)
Sep 16, 2014 24.99 25.04 24.92 25.04 83,988 +0.02(+0.09%)
Sep 15, 2014 25.07 25.08 25.00 25.02 223,491 -0.11(-0.43%)
Sep 12, 2014 25.11 25.15 25.03 25.13 324,470 +0.20(+0.82%)
Sep 11, 2014 24.85 24.95 24.79 24.92 86,533 +0.04(+0.15%)
Sep 10, 2014 24.91 24.91 24.82 24.89 95,719 +0.15(+0.60%)
Sep 09, 2014 24.79 24.79 24.68 24.74 232,308 +0.10(+0.42%)
Sep 08, 2014 24.52 24.69 24.46 24.64 61,454 +0.04(+0.18%)
Sep 05, 2014 24.42 24.63 24.41 24.59 76,172 -0.03(-0.11%)
Sep 04, 2014 24.50 24.61 24.48 24.62 77,287 +0.19(+0.76%)
Sep 03, 2014 24.61 24.61 24.42 24.43 101,907 -0.08(-0.34%)
Sep 02, 2014 24.39 24.51 24.39 24.51 40,488 +0.31(+1.27%)
Aug 29, 2014 24.24 24.21 24.21 24.21 206,055 +0.00(+0.00%)
Aug 28, 2014 24.20 24.24 24.14 24.21 25,873 -0.07(-0.31%)
Aug 27, 2014 24.36 24.36 24.27 24.28 68,051 -0.13(-0.53%)
Aug 26, 2014 24.33 24.44 24.33 24.41 87,532 -0.00(-0.00%)
Aug 25, 2014 24.47 24.49 24.40 24.41 57,149 -0.05(-0.19%)
Aug 22, 2014 24.47 24.54 24.47 24.46 124,393 -0.02(-0.08%)
Aug 21, 2014 24.52 24.56 24.43 24.48 57,391 -0.08(-0.32%)
Aug 20, 2014 24.43 24.59 24.43 24.56 57,203 +0.14(+0.59%)
Aug 19, 2014 24.29 24.44 24.27 24.41 40,826 +0.03(+0.11%)
Aug 18, 2014 24.34 24.39 24.30 24.38 63,703 +0.16(+0.65%)
Aug 15, 2014 24.45 24.45 24.10 24.23 99,159 -0.20(-0.84%)
Aug 14, 2014 24.43 24.51 24.40 24.43 32,354 -0.10(-0.42%)
Aug 13, 2014 24.61 24.61 24.51 24.53 52,697 -0.14(-0.57%)
Aug 12, 2014 24.62 24.69 24.60 24.67 41,656 +0.07(+0.27%)
Aug 11, 2014 24.56 24.65 24.56 24.61 317,406 +0.01(+0.04%)
Aug 08, 2014 24.47 24.60 24.40 24.60 54,481 +0.03(+0.11%)
Aug 07, 2014 24.77 24.82 24.57 24.57 78,698 -0.20(-0.83%)
Aug 06, 2014 24.69 24.80 24.67 24.77 145,429 -0.07(-0.26%)
Aug 05, 2014 24.91 24.97 24.78 24.84 49,130 -0.02(-0.08%)
Aug 04, 2014 24.84 24.87 24.77 24.86 45,345 -0.04(-0.15%)
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.