GLL: Historical Prices for PROSHARES ULTRASHORT

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	8.80	9.50	8.77	9.31	2,515,600	9.31
3-Dec-09	8.60	8.66	8.45	8.57	1,767,700	8.57
2-Dec-09	8.59	8.63	8.50	8.53	1,422,100	8.53
1-Dec-09	8.79	8.88	8.71	8.79	865,600	8.79
30-Nov-09	9.25	9.26	9.02	9.06	350,600	9.06
27-Nov-09	9.43	9.45	9.03	9.14	653,300	9.14
25-Nov-09	9.08	9.09	8.87	8.92	1,036,500	8.92
24-Nov-09	9.23	9.34	9.20	9.23	584,400	9.23
23-Nov-09	9.21	9.33	9.15	9.30	719,500	9.30
20-Nov-09	9.76	9.77	9.53	9.56	373,100	9.56
19-Nov-09	9.71	9.89	9.63	9.65	476,300	9.65
18-Nov-09	9.59	9.73	9.52	9.67	474,800	9.67
17-Nov-09	9.87	9.90	9.70	9.72	268,600	9.72
16-Nov-09	9.95	9.95	9.67	9.78	616,900	9.78
13-Nov-09	10.40	10.42	10.11	10.13	240,100	10.13
12-Nov-09	10.24	10.43	10.18	10.42	465,000	10.42
11-Nov-09	10.18	10.27	10.13	10.17	426,000	10.17
10-Nov-09	10.45	10.52	10.31	10.39	612,500	10.39
9-Nov-09	10.35	10.48	10.32	10.45	334,900	10.45
6-Nov-09	10.61	10.67	10.47	10.59	311,600	10.59
5-Nov-09	10.72	10.75	10.65	10.69	266,200	10.69
4-Nov-09	10.65	10.77	10.54	10.66	488,200	10.66
3-Nov-09	11.35	11.37	10.74	10.78	911,100	10.78
2-Nov-09	11.43	11.47	11.25	11.33	240,900	11.33
30-Oct-09	11.69	11.88	11.62	11.66	223,000	11.66
29-Oct-09	11.85	11.87	11.59	11.60	274,400	11.60
28-Oct-09	11.88	12.08	11.77	12.05	452,800	12.05
27-Oct-09	11.82	11.95	11.78	11.80	218,700	11.80
26-Oct-09	11.46	11.84	11.36	11.82	558,700	11.82
23-Oct-09	11.25	11.56	11.22	11.45	283,100	11.45
22-Oct-09	11.47	11.52	11.33	11.38	120,600	11.38
21-Oct-09	11.48	11.51	11.26	11.42	157,100	11.42
20-Oct-09	11.29	11.52	11.27	11.47	212,900	11.47
19-Oct-09	11.54	11.64	11.30	11.32	198,300	11.32
16-Oct-09	11.66	11.69	11.45	11.54	222,800	11.54
15-Oct-09	11.55	11.68	11.40	11.61	239,500	11.61
14-Oct-09	11.32	11.42	11.22	11.35	276,200	11.35
13-Oct-09	11.44	11.50	11.27	11.33	299,700	11.33
12-Oct-09	11.53	11.54	11.40	11.48	244,500	11.48
9-Oct-09	11.61	11.73	11.56	11.62	450,100	11.62
8-Oct-09	11.67	11.75	11.35	11.47	474,800	11.47
7-Oct-09	11.79	11.90	11.74	11.78	300,800	11.78
6-Oct-09	12.02	12.03	11.75	11.80	727,800	11.80
5-Oct-09	12.75	12.76	12.39	12.39	142,500	12.39
2-Oct-09	12.92	12.94	12.65	12.78	151,900	12.78
1-Oct-09	12.66	12.90	12.64	12.88	280,100	12.88
30-Sep-09	12.80	12.99	12.60	12.66	298,500	12.66
29-Sep-09	13.10	13.12	12.95	13.04	61,500	13.04
28-Sep-09	13.10	13.13	12.93	13.12	179,800	13.12
25-Sep-09	13.14	13.20	13.02	13.13	336,800	13.13
24-Sep-09	12.57	13.10	12.53	13.03	296,600	13.03
23-Sep-09	12.59	12.73	12.41	12.70	239,000	12.70
22-Sep-09	12.48	12.57	12.44	12.50	281,500	12.50
21-Sep-09	12.94	13.00	12.75	12.83	309,700	12.83
18-Sep-09	12.49	12.76	12.45	12.76	145,600	12.76
17-Sep-09	12.53	12.66	12.39	12.60	179,000	12.60
16-Sep-09	12.42	12.55	12.38	12.43	342,900	12.43
15-Sep-09	13.01	13.07	12.66	12.73	132,300	12.73
14-Sep-09	12.93	13.02	12.84	12.98	138,900	12.98
11-Sep-09	12.74	12.90	12.64	12.76	350,900	12.76
10-Sep-09	13.23	13.26	13.00	13.09	162,600	13.09
9-Sep-09	12.98	13.27	12.90	13.21	343,100	13.21
8-Sep-09	12.83	13.14	12.79	13.13	414,800	13.13
4-Sep-09	13.20	13.33	13.03	13.09	249,700	13.09
3-Sep-09	13.37	13.44	12.97	13.13	610,700	13.13
2-Sep-09	13.94	13.95	13.43	13.44	463,200	13.44
* 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