Skip to main content

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

23.56 +0.26 (+1.12%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 51.00 51.25 50.67 50.90 293,942 +0.19(+0.37%)
Apr 29, 2009 50.15 50.92 49.97 50.71 171,312 +0.47(+0.94%)
Apr 28, 2009 49.48 50.41 49.38 50.24 90,913 +0.50(+1.01%)
Apr 27, 2009 49.67 50.14 49.59 49.74 52,005 -0.34(-0.69%)
Apr 24, 2009 50.07 50.39 49.95 50.08 89,699 +0.32(+0.64%)
Apr 23, 2009 49.97 50.14 49.66 49.76 73,338 -0.03(-0.06%)
Apr 22, 2009 49.51 50.05 49.37 49.79 59,786 +0.24(+0.49%)
Apr 21, 2009 48.82 49.64 48.67 49.55 97,711 +0.35(+0.72%)
Apr 20, 2009 49.41 49.57 49.08 49.20 1,723,438 -0.76(-1.53%)
Apr 17, 2009 49.37 50.01 49.37 49.96 86,386 +0.78(+1.59%)
Apr 16, 2009 48.92 49.22 48.78 49.18 94,423 +0.54(+1.11%)
Apr 15, 2009 48.75 49.13 48.55 48.64 61,937 -0.14(-0.29%)
Apr 14, 2009 49.10 49.19 48.77 48.78 58,119 -0.58(-1.17%)
Apr 13, 2009 49.46 49.53 49.27 49.35 90,291 -0.60(-1.19%)
Apr 09, 2009 49.89 50.11 49.53 49.95 75,629 +0.39(+0.79%)
Apr 08, 2009 49.79 49.93 49.42 49.56 125,003 -0.38(-0.76%)
Apr 07, 2009 50.03 50.07 49.77 49.94 45,204 -0.18(-0.35%)
Apr 06, 2009 49.83 50.24 49.66 50.12 69,172 +0.19(+0.37%)
Apr 03, 2009 49.08 50.08 49.08 49.93 166,753 +1.16(+2.38%)
Apr 02, 2009 48.58 49.03 48.42 48.77 154,907 +0.57(+1.18%)
Apr 01, 2009 48.40 48.55 48.14 48.20 69,261 -0.20(-0.42%)
Mar 31, 2009 48.54 48.70 48.39 48.41 53,591 -0.31(-0.63%)
Mar 30, 2009 48.67 48.88 48.39 48.71 76,912 -0.31(-0.63%)
Mar 26, 2009 49.39 49.45 48.81 49.02 241,473 -0.27(-0.55%)
Mar 25, 2009 48.94 49.40 48.65 49.29 231,169 +0.56(+1.15%)
Mar 24, 2009 48.56 49.13 48.28 48.73 210,401 +0.17(+0.34%)
Mar 23, 2009 48.41 48.66 48.40 48.56 192,082 +0.12(+0.25%)
Mar 20, 2009 48.05 48.56 47.97 48.44 125,307 +0.35(+0.74%)
Mar 19, 2009 47.68 48.44 47.44 48.09 791,899 -0.02(-0.03%)
Mar 18, 2009 51.63 51.63 47.56 48.10 592,291 -3.51(-6.80%)
Mar 17, 2009 51.12 51.82 51.00 51.61 152,487 +0.16(+0.31%)
Mar 16, 2009 51.33 51.64 51.24 51.46 203,551 +0.49(+0.97%)
Mar 13, 2009 50.83 51.27 50.48 50.96 0 +0.02(+0.04%)
Mar 12, 2009 51.23 51.23 50.54 50.94 131,202 -0.39(-0.76%)
Mar 11, 2009 52.19 52.25 51.16 51.34 115,893 -0.75(-1.45%)
Mar 10, 2009 51.43 52.10 51.43 52.09 106,624 +0.87(+1.69%)
Mar 09, 2009 50.92 51.60 50.87 51.22 87,563 +0.07(+0.13%)
Mar 06, 2009 51.16 51.28 50.44 51.16 0 +0.30(+0.60%)
Mar 05, 2009 51.54 51.59 50.86 50.86 144,919 -1.31(-2.51%)
Mar 04, 2009 52.32 52.64 52.07 52.16 152,932 +0.91(+1.78%)
Mar 02, 2009 52.00 52.00 51.20 51.25 224,075 -1.14(-2.18%)
Feb 27, 2009 52.04 52.76 51.91 52.39 0 -0.09(-0.16%)
Feb 26, 2009 52.22 52.58 52.15 52.48 202,616 +0.43(+0.82%)
Feb 25, 2009 51.17 52.28 51.02 52.05 138,752 +0.93(+1.82%)
Feb 24, 2009 50.84 51.23 50.30 51.12 137,961 +0.20(+0.38%)
Feb 23, 2009 51.39 51.52 50.89 50.93 122,007 -0.14(-0.27%)
Feb 20, 2009 50.83 51.08 50.24 51.07 169,141 -0.39(-0.75%)
Feb 19, 2009 51.62 51.79 50.93 51.45 238,046 +0.63(+1.24%)
Feb 18, 2009 50.30 50.88 50.08 50.82 126,783 +0.74(+1.49%)
Feb 17, 2009 50.89 50.89 49.74 50.08 344,188 -1.83(-3.53%)
Feb 13, 2009 51.48 52.05 51.16 51.91 90,273 +0.99(+1.94%)
Feb 12, 2009 51.01 51.17 50.55 50.93 225,499 -0.21(-0.42%)
Feb 11, 2009 51.28 51.48 50.94 51.14 215,345 -0.65(-1.26%)
Feb 10, 2009 52.53 52.61 51.57 51.79 247,589 -1.39(-2.61%)
Feb 09, 2009 53.55 53.55 53.08 53.18 231,497 +0.10(+0.19%)
Feb 06, 2009 52.95 53.18 52.56 53.08 186,318 +0.60(+1.15%)
Feb 05, 2009 52.60 52.79 51.96 52.47 207,385 -0.19(-0.35%)
Feb 04, 2009 52.56 53.11 52.49 52.66 406,072 +0.28(+0.53%)
Feb 03, 2009 51.90 52.41 51.52 52.38 315,272 +1.01(+1.97%)
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.