Breaking News Bar

Business News and Information

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

16.14 USD +0.11 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.39 15.39 15.31 15.33 39,300 -0.09(-0.61%)
May 28, 2020 15.44 15.45 15.42 15.42 4,720 +0.02(+0.15%)
May 27, 2020 15.43 15.43 15.38 15.40 5,395 -0.02(-0.11%)
May 26, 2020 15.45 15.46 15.42 15.42 10,166 +0.07(+0.45%)
May 22, 2020 15.37 15.37 15.35 15.35 4,700 -0.05(-0.36%)
May 21, 2020 15.39 15.41 15.39 15.40 585 -0.02(-0.13%)
May 20, 2020 15.45 15.45 15.41 15.42 1,912 +0.00(+0.03%)
May 19, 2020 15.48 15.49 15.42 15.42 4,992 -0.10(-0.61%)
May 18, 2020 15.40 15.55 15.40 15.52 8,489 +0.17(+1.07%)
May 15, 2020 15.34 15.35 15.34 15.35 1,000 +0.02(+0.14%)
May 14, 2020 15.31 15.33 15.27 15.33 8,663 -0.04(-0.27%)
May 13, 2020 15.37 15.38 15.34 15.37 10,686 -0.06(-0.39%)
May 12, 2020 15.52 15.52 15.42 15.43 3,371 -0.10(-0.64%)
May 11, 2020 15.47 15.55 15.47 15.53 14,892 +0.08(+0.55%)
May 08, 2020 15.42 15.46 15.35 15.45 5,600 +0.11(+0.68%)
May 07, 2020 15.52 15.52 15.33 15.34 9,545 -0.18(-1.16%)
May 06, 2020 15.57 15.60 15.52 15.52 23,778 +0.10(+0.64%)
May 05, 2020 15.47 15.47 15.42 15.42 7,531 +0.02(+0.13%)
May 04, 2020 15.42 15.44 15.38 15.40 3,924 +0.00(+0.00%)
May 01, 2020 15.43 15.44 15.40 15.40 2,900 -0.03(-0.19%)
Apr 30, 2020 15.34 15.44 15.31 15.43 8,708 +0.06(+0.42%)
Apr 29, 2020 15.32 15.41 15.30 15.37 4,708 +0.01(+0.03%)
Apr 28, 2020 15.41 15.41 15.35 15.36 14,970 -0.12(-0.78%)
Apr 27, 2020 15.39 15.49 15.39 15.48 11,765 +0.15(+0.99%)
Apr 24, 2020 15.35 15.35 15.33 15.33 4,600 -0.01(-0.07%)
Apr 23, 2020 15.36 15.37 15.34 15.34 5,619 -0.04(-0.24%)
Apr 22, 2020 15.30 15.38 15.30 15.38 3,377 +0.13(+0.84%)
Apr 21, 2020 15.21 15.28 15.20 15.25 17,124 -0.11(-0.72%)
Apr 20, 2020 15.38 15.40 15.34 15.36 8,636 -0.07(-0.45%)
Apr 17, 2020 15.30 15.44 15.29 15.43 16,600 +0.07(+0.47%)
Apr 16, 2020 15.33 15.36 15.30 15.36 24,359 -0.02(-0.11%)
Apr 15, 2020 15.45 15.46 15.37 15.38 49,510 -0.28(-1.77%)
Apr 14, 2020 15.63 15.66 15.62 15.65 3,530 -0.05(-0.29%)
Apr 13, 2020 15.65 15.70 15.61 15.70 16,585 +0.04(+0.24%)
Apr 09, 2020 15.70 15.70 15.60 15.66 73,200 -0.06(-0.39%)
Apr 08, 2020 15.72 15.72 15.66 15.72 9,115 +0.06(+0.40%)
Apr 07, 2020 15.75 15.78 15.66 15.66 63,932 +0.12(+0.77%)
Apr 06, 2020 15.51 15.55 15.49 15.54 47,111 +0.12(+0.78%)
Apr 03, 2020 15.38 15.42 15.31 15.42 34,900 -0.01(-0.09%)
Apr 02, 2020 15.36 15.44 15.34 15.43 13,128 +0.01(+0.09%)
Apr 01, 2020 15.34 15.48 15.33 15.42 29,701 -0.09(-0.58%)
Mar 31, 2020 15.54 15.55 15.46 15.51 8,808 -0.07(-0.48%)
Mar 30, 2020 15.49 15.58 15.37 15.58 36,051 -0.02(-0.10%)
Mar 27, 2020 15.69 15.72 15.55 15.60 16,000 -0.29(-1.84%)
Mar 26, 2020 15.84 15.97 15.77 15.89 19,827 -0.04(-0.24%)
Mar 25, 2020 15.98 16.04 15.85 15.93 17,092 -0.10(-0.60%)
Mar 24, 2020 16.01 16.09 15.96 16.03 5,641 +0.28(+1.75%)
Mar 23, 2020 16.03 16.06 15.70 15.75 19,475 -0.47(-2.90%)
Mar 20, 2020 16.47 16.59 16.19 16.22 35,800 -0.73(-4.30%)
Mar 19, 2020 16.83 17.07 16.69 16.95 72,544 -0.09(-0.54%)
Mar 18, 2020 16.71 17.20 16.52 17.04 86,931 +0.43(+2.59%)
Mar 17, 2020 16.05 16.64 15.92 16.61 81,692 +0.77(+4.86%)
Mar 16, 2020 16.00 16.18 15.77 15.84 39,758 -0.71(-4.29%)
Mar 13, 2020 16.39 16.65 16.23 16.55 54,200 +0.14(+0.85%)
Mar 12, 2020 15.92 16.41 15.68 16.41 63,809 +0.21(+1.30%)
Mar 11, 2020 15.91 16.26 15.84 16.20 72,364 +0.04(+0.25%)
Mar 10, 2020 15.79 16.16 15.60 16.16 103,123 +0.53(+3.39%)
Mar 09, 2020 15.22 16.10 15.20 15.63 119,442 -0.34(-2.13%)
Mar 06, 2020 15.79 16.03 15.74 15.97 86,000 -0.34(-2.08%)
Mar 05, 2020 16.33 16.36 16.28 16.31 31,205 -0.28(-1.69%)
Mar 04, 2020 16.47 16.59 16.37 16.59 53,386 +0.11(+0.67%)
Mar 03, 2020 16.82 16.87 16.27 16.48 178,023 -0.42(-2.49%)
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.
 
bottom clear