NYSE Arca · UST · ETF
ProShares Ultra 7-10 Year Treasury (UST) ETF price history
Every NYSE Arca trading session of ProShares Ultra 7-10 Year Treasury from Feb 2, 2010 to Sep 28, 2026: 4,189 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UST adjusted close, 2010 to 2026
- $67.92
- All time high, 2020
- $44.88
- 52 week high, $37.87 low
- 4,189
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
UST key facts
- ProShares Ultra 7-10 Year Treasury (UST) closed at $38.04 on Sep 28, 2026 on NYSE Arca.
- UST's all time high close is $67.92, set on Aug 4, 2020; its all time low close is $27.05 on Apr 5, 2010.
- UST's 52 week range is $37.87 to $44.88.
- UST returned -10.8% over the year to Sep 28, 2026 and -36.2% over five years.
- Over ten years UST returned -29%, -3.3% a year compounded.
- UST's deepest drawdown was -48.0% from Aug 4, 2020 to Oct 19, 2023.
- DataCedar holds 4,189 daily sessions of UST history from Feb 2, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UST price chart, 2010 to 2026
UST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -11.0% |
| 6 months | -9.2% |
| Year to date | -12.4% |
| 1 year | -10.8% |
| 3 years | +1.7% |
| 5 years | -36.2% |
| 10 years | -28.7% |
| Since Feb 2, 2010 | +35.9% |
| Compound annual growth, 16.7 years | +1.9% |
UST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $67.92 on Aug 4, 2020
- All time low close
- $27.05 on Apr 5, 2010
- 52 week high
- $44.88 on Feb 27, 2026
- 52 week low
- $37.87 on Sep 28, 2026
- Deepest drawdown
- -48.0% from Aug 4, 2020 to Oct 19, 2023, not yet recovered
- Best single session
- +4.5% on Nov 10, 2022
- Worst single session
- -3.6% on Mar 17, 2020
- Volatility, 1 year annualised
- 9.6%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2011, +31%
- Worst calendar year
- 2022, -30%
UST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 2, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $43.29 | $44.88 | $37.87 | $38.04 | -11.8% | 2.5M | 185 |
| 2025 | $38.58 | $44.18 | $36.08 | $43.13 | +10.3% | 7M | 250 |
| 2024 | $41.21 | $44.27 | $37.03 | $39.12 | -6.2% | 4.9M | 252 |
| 2023 | $42.51 | $45.63 | $35.32 | $41.70 | +0.1% | 2.8M | 250 |
| 2022 | $59.04 | $59.40 | $39.16 | $41.64 | -30.2% | 2.7M | 251 |
| 2021 | $64.46 | $64.84 | $57.06 | $59.64 | -7.8% | 2M | 252 |
| 2020 | $54.90 | $70.64 | $54.73 | $64.70 | +18.8% | 4M | 253 |
| 2019 | $48.26 | $60.61 | $41.39 | $54.44 | +13.3% | 5.6M | 252 |
| 2018 | $48.48 | $49.25 | $43.73 | $48.03 | -1.1% | 8.4M | 251 |
| 2017 | $46.63 | $51.19 | $46.06 | $48.56 | +3.2% | 7.4M | 251 |
| 2016 | $47.28 | $54.96 | $45.66 | $47.05 | +0.4% | 9.3M | 252 |
| 2015 | $46.11 | $50.02 | $44.53 | $46.87 | +1.9% | 20.8M | 252 |
| 2014 | $39.17 | $48.00 | $39.17 | $45.99 | +17.7% | 290.9M | 252 |
| 2013 | $44.31 | $46.55 | $38.27 | $39.09 | -12.5% | 160.9M | 252 |
| 2012 | $41.55 | $46.15 | $39.32 | $44.69 | +6.7% | 84.7M | 250 |
| 2011 | $31.49 | $43.25 | $30.22 | $41.89 | +30.8% | 17M | 252 |
| 2010 | $27.97 | $35.91 | $26.98 | $32.04 | n/a | 4M | 232 |
UST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.04 | -7.0% |
| August 2026 | $40.90 | +0.1% |
| July 2026 | $40.85 | -3.4% |
| June 2026 | $42.30 | +0.3% |
| May 2026 | $42.16 | -0.3% |
| April 2026 | $42.29 | -0.8% |
| March 2026 | $42.61 | -4.9% |
| February 2026 | $44.83 | +4.5% |
| January 2026 | $42.89 | -0.5% |
| December 2025 | $43.13 | -2.0% |
| November 2025 | $44.03 | +1.7% |
| October 2025 | $43.30 | +1.0% |
About the UST data
Daily bars. 4,189 sessions from Feb 2, 2010 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 2, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- USPX Franklin U.S. Equity Index ETF
- USRT iShares Core U.S. REIT ETF
- USSE Segall Bryant & Hamill Trust Segall Bryant & Hamill Select Equity ETF
- USSG Xtrackers MSCI USA Selection Equity ETF
- UTES Virtus Reaves Utilities ETF
- UTSL Direxion Daily Utilities Bull 3X ETF
- UUP Invesco DB US Dollar Index Bullish Fund
- UWM ProShares Ultra Russell2000
Common questions
UST share price history
