DXD: Historical Prices for PROSHARES ULTRASHORT

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	29.27	30.28	29.10	29.85	8,163,100	29.85
3-Dec-09	29.36	30.07	29.17	30.01	5,541,000	30.01
2-Dec-09	29.42	29.65	29.15	29.52	4,828,600	29.52
1-Dec-09	29.63	29.69	29.20	29.41	5,764,100	29.41
30-Nov-09	30.37	30.60	30.00	30.11	6,326,900	30.11
27-Nov-09	30.73	30.87	29.97	30.31	5,386,200	30.31
25-Nov-09	29.56	29.75	29.40	29.51	2,609,700	29.51
24-Nov-09	29.63	30.11	29.56	29.67	4,466,700	29.67
23-Nov-09	29.78	29.81	29.32	29.64	4,412,900	29.64
20-Nov-09	30.55	30.65	30.22	30.32	3,945,400	30.32
19-Nov-09	30.09	30.75	30.08	30.29	5,024,400	30.29
18-Nov-09	29.77	30.14	29.74	29.78	3,294,800	29.78
17-Nov-09	30.08	30.18	29.74	29.74	3,948,400	29.74
16-Nov-09	30.48	30.49	29.78	29.96	5,318,300	29.96
13-Nov-09	31.11	31.26	30.57	30.76	4,929,400	30.76
12-Nov-09	30.75	31.39	30.48	31.18	4,878,400	31.18
11-Nov-09	30.63	30.95	30.35	30.63	5,101,000	30.63
10-Nov-09	31.19	31.25	30.87	30.91	4,222,900	30.91
9-Nov-09	31.98	32.07	31.05	31.09	5,077,300	31.09
6-Nov-09	32.91	33.04	32.28	32.43	5,967,300	32.43
5-Nov-09	33.47	33.47	32.53	32.54	7,091,700	32.54
4-Nov-09	33.75	34.09	33.10	33.96	8,072,000	33.96
3-Nov-09	34.58	34.72	34.12	34.24	6,994,200	34.24
2-Nov-09	34.50	34.90	33.60	34.16	10,618,500	34.16
30-Oct-09	33.22	34.85	33.00	34.73	13,726,100	34.73
29-Oct-09	33.92	34.14	32.95	33.09	9,056,700	33.09
28-Oct-09	33.78	34.43	33.46	34.39	11,567,200	34.39
27-Oct-09	33.57	33.92	33.15	33.63	10,321,900	33.63
26-Oct-09	32.91	33.83	32.35	33.64	9,181,800	33.64
23-Oct-09	32.22	33.26	32.21	32.96	9,330,600	32.96
22-Oct-09	33.14	33.44	32.17	32.39	9,789,400	32.39
21-Oct-09	32.81	33.27	32.11	33.26	6,570,100	33.26
20-Oct-09	32.27	32.96	32.26	32.66	5,173,600	32.66
19-Oct-09	32.86	32.97	32.15	32.35	5,479,800	32.35
16-Oct-09	33.10	33.31	32.78	32.93	4,701,800	32.93
15-Oct-09	33.06	33.10	32.54	32.57	3,802,600	32.57
14-Oct-09	33.15	33.38	32.76	32.85	5,053,800	32.85
13-Oct-09	33.94	34.22	33.67	33.80	3,376,500	33.80
12-Oct-09	33.62	33.98	33.41	33.73	2,794,900	33.73
9-Oct-09	34.44	34.60	33.87	33.89	3,730,600	33.89
8-Oct-09	34.43	34.72	34.06	34.44	4,951,500	34.44
7-Oct-09	34.96	35.22	34.76	34.87	4,600,000	34.87
6-Oct-09	35.43	35.45	34.55	34.90	7,010,000	34.90
5-Oct-09	36.56	36.78	35.66	35.87	5,878,200	35.87
2-Oct-09	37.26	37.27	36.45	36.78	8,471,700	36.78
1-Oct-09	35.26	36.64	35.24	36.62	7,572,000	36.62
30-Sep-09	34.72	35.86	34.62	35.18	7,859,800	35.18
29-Sep-09	34.53	34.92	34.23	34.88	5,008,100	34.88
28-Sep-09	35.23	35.25	34.30	34.58	5,768,800	34.58
25-Sep-09	35.34	35.67	35.00	35.45	6,564,500	35.45
24-Sep-09	34.66	35.51	34.52	35.22	6,899,600	35.22
23-Sep-09	34.25	34.95	33.72	34.83	6,542,600	34.83
22-Sep-09	34.30	34.74	34.23	34.38	3,523,200	34.38
21-Sep-09	34.86	35.06	34.51	34.69	4,174,300	34.69
18-Sep-09	34.32	34.60	34.21	34.47	4,862,400	34.47
17-Sep-09	34.65	34.91	34.15	34.62	5,871,900	34.62
16-Sep-09	35.17	35.45	34.56	34.60	5,741,100	34.60
15-Sep-09	35.75	36.17	35.19	35.49	7,793,400	35.49
14-Sep-09	36.58	36.58	35.78	35.85	4,787,800	35.85
11-Sep-09	35.87	36.26	35.69	36.01	4,619,400	36.01
10-Sep-09	36.48	36.78	35.80	35.94	3,918,700	35.94
9-Sep-09	36.84	37.03	36.25	36.54	4,705,500	36.54
8-Sep-09	36.75	37.24	36.74	36.85	3,345,400	36.85
4-Sep-09	38.09	38.32	37.30	37.40	4,651,900	37.40
3-Sep-09	38.35	38.88	38.06	38.18	3,427,200	38.18
2-Sep-09	38.62	38.82	38.22	38.75	5,153,800	38.75
* 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