EFU: Historical Prices for PROSHARES ULTRASHORT

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	38.22	38.22	37.55	37.59	15,400	37.59
24-Nov-09	38.57	39.21	38.48	38.75	24,500	38.75
23-Nov-09	38.20	38.50	37.75	38.37	22,700	38.37
20-Nov-09	40.39	40.39	39.75	39.79	38,000	39.79
19-Nov-09	38.91	39.92	38.91	39.30	129,100	39.30
18-Nov-09	37.80	38.21	37.80	37.91	2,600	37.91
17-Nov-09	37.91	38.20	37.68	37.69	24,900	37.69
16-Nov-09	37.76	37.76	36.79	37.30	28,100	37.30
13-Nov-09	39.06	39.51	38.33	38.41	24,600	38.41
12-Nov-09	38.94	39.67	38.37	39.47	68,100	39.47
11-Nov-09	38.09	38.73	37.82	38.47	17,500	38.47
10-Nov-09	39.03	39.17	38.48	38.69	33,600	38.69
9-Nov-09	39.18	39.18	38.30	38.30	39,200	38.30
6-Nov-09	41.43	41.46	40.50	40.65	13,700	40.65
5-Nov-09	41.00	41.31	40.37	40.72	30,600	40.72
4-Nov-09	41.62	42.12	41.09	42.03	52,200	42.03
3-Nov-09	44.03	44.10	42.65	42.73	74,400	42.73
2-Nov-09	42.61	43.46	41.02	42.52	71,200	42.52
30-Oct-09	41.16	43.41	40.54	43.18	106,000	43.18
29-Oct-09	41.52	41.66	40.31	40.44	89,100	40.44
28-Oct-09	41.91	43.38	41.69	43.09	146,600	43.09
27-Oct-09	40.43	41.30	40.11	41.16	50,200	41.16
26-Oct-09	39.15	40.84	38.47	40.53	55,500	40.53
23-Oct-09	38.38	39.68	38.21	39.32	146,400	39.32
22-Oct-09	39.08	39.60	37.99	38.18	86,600	38.18
21-Oct-09	38.85	38.97	37.63	38.97	69,500	38.97
20-Oct-09	38.09	39.12	38.09	38.69	15,800	38.69
19-Oct-09	38.73	39.03	38.11	38.31	22,800	38.31
16-Oct-09	39.76	40.03	39.27	39.50	5,400	39.50
15-Oct-09	39.13	39.13	38.45	38.45	9,000	38.45
14-Oct-09	39.07	39.50	38.68	38.75	24,800	38.75
13-Oct-09	40.79	41.26	40.68	40.68	9,600	40.68
12-Oct-09	40.20	40.67	39.98	40.65	13,500	40.65
9-Oct-09	41.20	41.41	41.06	41.06	7,500	41.06
8-Oct-09	40.98	41.23	40.33	40.94	12,700	40.94
7-Oct-09	42.23	42.68	42.11	42.13	16,600	42.13
6-Oct-09	42.85	42.87	41.76	42.46	27,900	42.46
5-Oct-09	45.20	45.26	43.71	43.87	30,200	43.87
2-Oct-09	45.69	45.69	44.48	45.27	63,400	45.27
1-Oct-09	42.64	44.34	42.64	44.34	32,300	44.34
30-Sep-09	41.53	42.73	41.39	41.88	11,600	41.88
29-Sep-09	41.77	42.29	41.54	41.98	11,800	41.98
28-Sep-09	42.42	42.45	41.06	41.59	10,700	41.59
25-Sep-09	42.60	42.96	41.89	42.70	23,300	42.70
24-Sep-09	40.75	42.83	40.72	42.34	38,000	42.34
23-Sep-09	40.38	41.33	38.34	41.33	23,900	41.33
22-Sep-09	40.38	40.80	40.38	40.58	9,500	40.58
21-Sep-09	41.76	42.47	41.60	41.68	25,800	41.68
18-Sep-09	40.78	41.15	40.73	40.76	12,500	40.76
17-Sep-09	41.12	41.41	40.59	41.07	8,200	41.07
16-Sep-09	41.21	41.45	40.59	40.63	14,000	40.63
15-Sep-09	42.65	43.08	42.12	42.18	14,800	42.18
14-Sep-09	43.41	43.51	42.27	42.32	9,600	42.32
11-Sep-09	42.00	42.74	41.71	42.52	18,300	42.52
10-Sep-09	43.20	43.74	42.28	42.31	17,500	42.31
9-Sep-09	43.75	43.75	42.82	43.18	11,800	43.18
8-Sep-09	43.99	44.67	43.99	44.22	21,100	44.22
4-Sep-09	47.52	47.69	45.89	46.12	25,700	46.12
3-Sep-09	47.46	48.28	47.34	47.61	22,500	47.61
2-Sep-09	48.76	48.78	47.76	48.34	36,200	48.34
1-Sep-09	46.92	48.43	45.66	48.03	37,700	48.03
31-Aug-09	46.39	46.45	45.79	45.87	16,000	45.87
28-Aug-09	44.53	45.59	44.42	45.32	16,500	45.32
27-Aug-09	46.17	47.02	45.01	45.44	30,000	45.44
26-Aug-09	46.38	46.85	46.00	46.14	18,900	46.14
25-Aug-09	45.62	45.90	45.06	45.72	20,400	45.72
* 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