EEV: Historical Prices for PROSHARES UTLRASHORT

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.27	11.40	11.11	11.11	1,103,300	11.11
24-Nov-09	11.42	11.66	11.37	11.39	1,808,100	11.39
23-Nov-09	11.24	11.37	11.07	11.28	1,583,600	11.28
20-Nov-09	11.80	11.91	11.67	11.76	2,253,300	11.76
19-Nov-09	11.51	11.87	11.51	11.66	2,652,100	11.66
18-Nov-09	11.07	11.32	11.05	11.26	1,341,300	11.26
17-Nov-09	11.22	11.37	11.08	11.08	1,551,600	11.08
16-Nov-09	11.25	11.26	10.90	11.03	3,434,200	11.03
13-Nov-09	11.86	11.95	11.51	11.57	2,129,600	11.57
12-Nov-09	11.66	12.04	11.53	12.00	3,311,100	12.00
11-Nov-09	11.37	11.65	11.28	11.48	2,331,000	11.48
10-Nov-09	11.83	11.86	11.57	11.67	2,006,600	11.67
9-Nov-09	12.03	12.05	11.56	11.57	2,939,900	11.57
6-Nov-09	12.75	12.79	12.37	12.51	2,993,200	12.51
5-Nov-09	12.85	12.96	12.48	12.48	2,916,200	12.48
4-Nov-09	12.91	13.14	12.66	13.05	4,455,800	13.05
3-Nov-09	14.10	14.10	13.44	13.52	3,635,800	13.52
2-Nov-09	13.56	14.06	13.16	13.58	5,394,900	13.58
30-Oct-09	13.04	14.16	12.99	14.01	7,933,600	14.01
29-Oct-09	13.55	13.55	12.72	12.77	4,935,000	12.77
28-Oct-09	13.14	14.08	13.12	14.01	6,350,300	14.01
27-Oct-09	12.43	12.87	12.39	12.85	3,377,300	12.85
26-Oct-09	11.91	12.49	11.74	12.43	3,291,400	12.43
23-Oct-09	11.78	12.26	11.75	12.13	2,082,000	12.13
22-Oct-09	12.19	12.42	11.86	11.93	1,774,900	11.93
21-Oct-09	12.13	12.16	11.68	12.12	2,673,200	12.12
20-Oct-09	11.85	12.25	11.82	12.04	2,842,100	12.04
19-Oct-09	11.96	12.07	11.67	11.70	1,654,500	11.70
16-Oct-09	12.20	12.41	12.08	12.16	2,725,600	12.16
15-Oct-09	11.98	12.02	11.80	11.84	1,104,300	11.84
14-Oct-09	12.01	12.10	11.72	11.76	1,887,500	11.76
13-Oct-09	12.61	12.85	12.50	12.53	1,159,800	12.53
12-Oct-09	12.64	12.71	12.46	12.59	979,700	12.59
9-Oct-09	12.83	12.91	12.73	12.73	1,267,100	12.73
8-Oct-09	12.90	13.09	12.73	12.83	2,230,400	12.83
7-Oct-09	13.18	13.38	13.11	13.13	2,118,600	13.13
6-Oct-09	13.28	13.34	12.85	13.14	2,642,500	13.14
5-Oct-09	13.99	14.12	13.50	13.57	3,244,600	13.57
2-Oct-09	14.61	14.66	14.16	14.24	3,403,600	14.24
1-Oct-09	13.60	14.29	13.54	14.27	4,190,900	14.27
30-Sep-09	13.50	13.88	13.23	13.53	3,550,500	13.53
29-Sep-09	13.63	13.84	13.52	13.72	1,584,800	13.72
28-Sep-09	14.06	14.10	13.57	13.73	1,523,000	13.73
25-Sep-09	14.27	14.30	13.98	14.12	2,814,500	14.12
24-Sep-09	13.60	14.39	13.55	14.24	3,389,500	14.24
23-Sep-09	13.34	13.71	13.15	13.71	2,334,300	13.71
22-Sep-09	13.35	13.54	13.25	13.29	1,790,200	13.29
21-Sep-09	13.87	14.06	13.69	13.71	1,289,800	13.71
18-Sep-09	13.46	13.63	13.43	13.53	1,130,700	13.53
17-Sep-09	13.49	13.70	13.29	13.61	1,570,700	13.61
16-Sep-09	13.72	13.88	13.38	13.43	1,712,300	13.43
15-Sep-09	14.44	14.55	14.13	14.18	1,379,100	14.18
14-Sep-09	14.83	14.86	14.44	14.52	1,263,300	14.52
11-Sep-09	14.29	14.59	14.16	14.42	2,181,200	14.42
10-Sep-09	14.80	15.03	14.40	14.40	2,124,400	14.40
9-Sep-09	14.83	14.99	14.60	14.79	2,313,100	14.79
8-Sep-09	15.05	15.13	14.92	14.95	2,565,800	14.95
4-Sep-09	16.00	16.30	15.58	15.60	2,871,900	15.60
3-Sep-09	16.47	16.75	16.22	16.22	1,795,300	16.22
2-Sep-09	17.25	17.30	16.80	16.96	2,613,300	16.96
1-Sep-09	16.61	17.35	16.15	17.31	3,391,100	17.31
31-Aug-09	16.63	16.79	16.57	16.70	2,150,900	16.70
28-Aug-09	15.69	16.23	15.65	16.08	1,892,300	16.08
27-Aug-09	16.05	16.48	15.82	15.91	2,579,900	15.91
26-Aug-09	15.90	16.08	15.74	15.85	2,251,400	15.85
25-Aug-09	15.43	15.75	15.19	15.75	2,947,500	15.75
* 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