UCD: Historical Prices for PROSHS ULTRA DJ-UBS

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	26.19	26.43	26.19	26.42	6,900	26.42
11-Dec-09	25.85	25.89	25.59	25.89	2,400	25.89
10-Dec-09	25.29	25.73	25.29	25.66	3,300	25.66
9-Dec-09	26.17	26.29	25.12	25.30	38,600	25.30
8-Dec-09	26.28	26.28	25.97	25.98	11,400	25.98
7-Dec-09	27.25	27.25	26.33	26.49	17,900	26.49
4-Dec-09	27.50	27.50	26.37	26.42	11,300	26.42
3-Dec-09	27.33	27.41	26.96	26.96	4,500	26.96
2-Dec-09	27.80	27.81	27.20	27.29	8,400	27.29
1-Dec-09	27.61	27.96	27.56	27.56	7,900	27.56
30-Nov-09	26.55	27.31	26.50	27.20	6,500	27.20
27-Nov-09	25.45	26.99	25.43	26.92	57,100	26.92
25-Nov-09	26.75	27.62	26.71	27.57	16,400	27.57
24-Nov-09	26.70	26.70	26.03	26.34	4,000	26.34
23-Nov-09	27.25	27.75	26.67	26.71	7,800	26.71
20-Nov-09	26.25	26.70	26.25	26.70	3,800	26.70
19-Nov-09	26.92	26.92	26.00	26.71	35,200	26.71
18-Nov-09	27.69	27.82	27.10	27.24	19,800	27.24
17-Nov-09	26.90	27.37	26.90	27.35	23,900	27.35
16-Nov-09	25.83	27.27	25.83	27.11	60,600	27.11
13-Nov-09	25.00	25.55	25.00	25.48	15,800	25.48
12-Nov-09	25.64	25.97	25.00	25.32	14,000	25.32
11-Nov-09	26.32	26.62	26.08	26.16	35,600	26.16
10-Nov-09	26.27	26.27	25.46	25.86	48,800	25.86
9-Nov-09	25.99	26.26	25.98	26.20	51,900	26.20
6-Nov-09	25.89	25.96	25.24	25.35	12,300	25.35
5-Nov-09	26.72	26.76	26.29	26.41	39,400	26.41
4-Nov-09	27.15	27.26	26.62	26.80	13,600	26.80
3-Nov-09	25.52	26.77	25.52	26.74	21,100	26.74
2-Nov-09	25.83	26.09	25.61	26.07	10,900	26.07
30-Oct-09	26.57	26.57	25.47	25.63	20,400	25.63
29-Oct-09	25.96	26.87	25.96	26.82	28,100	26.82
28-Oct-09	26.33	26.39	25.38	25.45	22,000	25.45
27-Oct-09	26.77	27.07	26.38	26.84	50,900	26.84
26-Oct-09	28.16	28.32	26.69	26.87	19,900	26.87
23-Oct-09	28.44	28.44	27.68	27.70	13,200	27.70
22-Oct-09	28.28	28.28	27.76	28.14	21,100	28.14
21-Oct-09	27.33	28.65	27.27	28.28	29,300	28.28
20-Oct-09	27.70	27.70	26.90	27.24	19,100	27.24
19-Oct-09	26.98	27.61	26.86	27.52	28,600	27.52
16-Oct-09	26.20	26.69	26.10	26.68	3,500	26.68
15-Oct-09	25.78	26.34	25.58	26.24	21,100	26.24
14-Oct-09	26.00	26.00	25.62	25.78	18,900	25.78
13-Oct-09	25.51	25.51	25.15	25.50	11,700	25.50
12-Oct-09	25.52	25.74	25.17	25.59	20,000	25.59
9-Oct-09	25.00	25.11	24.74	24.84	21,200	24.84
8-Oct-09	24.49	25.35	24.26	25.09	51,300	25.09
7-Oct-09	24.36	24.51	23.80	23.99	6,000	23.99
6-Oct-09	24.18	24.54	23.91	24.05	60,900	24.05
5-Oct-09	22.73	23.54	22.73	23.40	5,300	23.40
2-Oct-09	22.61	23.05	22.56	22.75	17,500	22.75
1-Oct-09	23.90	23.90	23.00	23.26	16,100	23.26
30-Sep-09	23.19	24.15	22.73	24.07	10,200	24.07
29-Sep-09	22.77	22.89	22.61	22.79	3,300	22.79
28-Sep-09	22.40	22.87	22.36	22.70	8,800	22.70
25-Sep-09	22.50	22.86	22.50	22.62	14,200	22.62
24-Sep-09	23.19	23.24	22.41	22.60	43,300	22.60
23-Sep-09	23.81	23.81	23.20	23.43	35,900	23.43
22-Sep-09	24.13	24.17	23.84	24.17	12,700	24.17
21-Sep-09	23.44	23.54	23.22	23.26	15,300	23.26
18-Sep-09	24.86	24.86	24.07	24.07	38,200	24.07
17-Sep-09	24.84	25.18	24.62	24.66	41,900	24.66
16-Sep-09	24.37	25.06	24.23	24.98	25,400	24.98
15-Sep-09	23.30	24.08	23.11	23.96	24,700	23.96
14-Sep-09	22.59	23.01	22.59	23.01	17,200	23.01
11-Sep-09	23.93	24.25	22.74	22.82	25,300	22.82
* 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