DDM: Historical Prices for PROSHARES ULTRA DOW

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	43.44	43.47	42.56	43.17	2,169,600	43.17
17-Dec-09	43.62	43.67	42.95	43.00	2,176,200	43.00
16-Dec-09	44.48	44.63	43.93	44.10	1,955,800	44.10
15-Dec-09	44.30	44.52	43.94	44.16	1,310,900	44.16
14-Dec-09	44.69	44.70	44.33	44.55	1,616,600	44.55
11-Dec-09	44.00	44.41	43.84	44.36	2,256,300	44.36
10-Dec-09	43.55	44.06	43.53	43.71	2,194,700	43.71
9-Dec-09	42.69	43.18	42.29	43.11	2,968,200	43.11
8-Dec-09	43.09	43.09	42.40	42.68	3,122,100	42.68
7-Dec-09	43.48	44.00	43.30	43.59	2,336,000	43.59
4-Dec-09	44.39	44.63	42.90	43.51	4,656,700	43.51
3-Dec-09	44.30	44.56	43.22	43.32	3,060,100	43.32
2-Dec-09	44.16	44.61	43.82	44.05	2,457,200	44.05
1-Dec-09	43.86	44.51	43.81	44.19	2,707,400	44.19
30-Nov-09	42.85	43.36	42.51	43.20	3,432,700	43.20
27-Nov-09	42.29	43.46	42.10	42.90	3,277,800	42.90
25-Nov-09	44.06	44.29	43.78	44.13	1,909,800	44.13
24-Nov-09	43.96	44.06	43.25	43.90	2,589,400	43.90
23-Nov-09	43.75	44.40	43.72	43.96	3,230,700	43.96
20-Nov-09	42.67	43.15	42.53	42.99	2,988,500	42.99
19-Nov-09	43.35	43.36	42.37	43.05	3,189,900	43.05
18-Nov-09	43.79	43.84	43.25	43.78	2,434,500	43.78
17-Nov-09	43.40	43.87	43.21	43.85	2,579,000	43.85
16-Nov-09	42.84	43.82	42.80	43.57	4,096,500	43.57
13-Nov-09	42.02	42.71	41.78	42.45	3,884,900	42.45
12-Nov-09	42.48	42.87	41.60	41.85	3,710,800	41.85
11-Nov-09	42.64	43.03	42.22	42.64	3,874,500	42.64
10-Nov-09	41.92	42.36	41.82	42.28	3,180,200	42.28
9-Nov-09	40.98	42.05	40.83	42.02	3,443,800	42.02
6-Nov-09	39.77	40.56	39.64	40.41	3,016,700	40.41
5-Nov-09	39.20	40.26	39.18	40.19	3,379,300	40.19
4-Nov-09	38.88	39.60	38.47	38.64	4,742,000	38.64
3-Nov-09	37.96	38.45	37.79	38.32	4,781,700	38.32
2-Nov-09	38.05	39.02	37.62	38.44	6,450,800	38.44
30-Oct-09	39.60	39.86	37.65	37.82	7,808,400	37.82
29-Oct-09	38.88	39.94	38.62	39.77	4,155,300	39.77
28-Oct-09	39.09	39.42	38.27	38.32	4,029,800	38.32
27-Oct-09	39.31	39.79	38.90	39.26	3,845,300	39.26
26-Oct-09	40.10	40.79	39.00	39.20	4,303,900	39.20
23-Oct-09	40.99	41.02	39.68	40.05	5,435,600	40.05
22-Oct-09	39.88	41.06	39.54	40.80	3,874,100	40.80
21-Oct-09	40.34	41.17	39.75	39.75	3,619,100	39.75
20-Oct-09	41.03	41.03	40.12	40.49	2,795,900	40.49
19-Oct-09	40.27	41.14	40.15	40.89	3,051,300	40.89
16-Oct-09	39.98	40.39	39.70	40.21	3,331,200	40.21
15-Oct-09	40.00	40.68	40.00	40.65	2,167,100	40.65
14-Oct-09	39.96	40.43	39.69	40.33	2,923,000	40.33
13-Oct-09	39.06	39.37	38.73	39.20	2,180,400	39.20
12-Oct-09	39.38	39.66	39.00	39.30	2,165,200	39.30
9-Oct-09	38.47	39.13	38.32	39.11	1,545,100	39.11
8-Oct-09	38.53	38.92	38.20	38.50	3,078,600	38.50
7-Oct-09	37.92	38.15	37.66	38.01	2,510,900	38.01
6-Oct-09	37.47	38.37	37.44	38.02	3,288,800	38.02
5-Oct-09	36.35	37.22	36.12	37.00	2,729,000	37.00
2-Oct-09	35.67	36.45	35.64	36.15	4,055,900	36.15
1-Oct-09	37.74	37.78	36.25	36.25	4,669,500	36.25
30-Sep-09	38.34	38.43	37.10	37.88	5,329,800	37.88
29-Sep-09	38.57	38.88	37.91	38.13	4,527,700	38.13
28-Sep-09	37.83	38.78	37.79	38.48	2,661,100	38.48
25-Sep-09	37.73	38.09	37.34	37.59	4,592,000	37.59
24-Sep-09	38.42	38.63	37.53	37.84	5,267,500	37.84
24-Sep-09	$ 0.153 Dividend
23-Sep-09	39.08	39.70	38.30	38.36	6,062,000	38.21
22-Sep-09	39.00	39.10	38.53	38.93	3,952,100	38.77
21-Sep-09	38.43	38.80	38.17	38.54	3,980,800	38.39
18-Sep-09	39.03	39.13	38.72	38.85	5,003,700	38.70
17-Sep-09	38.65	39.21	38.36	38.68	6,494,700	38.53
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions