UCO: Historical Prices for PROSH ULTRA DJ UBS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.62	13.27	12.45	13.18	6,667,400	13.18
24-Nov-09	13.07	13.21	12.48	12.67	7,517,000	12.67
23-Nov-09	13.71	13.91	12.99	13.21	6,877,800	13.21
20-Nov-09	12.97	13.26	12.90	13.19	3,832,000	13.19
19-Nov-09	13.92	13.92	13.14	13.38	4,754,100	13.38
18-Nov-09	14.12	14.28	13.71	14.02	3,257,900	14.02
17-Nov-09	13.64	14.07	13.58	13.90	2,428,700	13.90
16-Nov-09	13.15	13.96	13.12	13.79	5,522,400	13.79
13-Nov-09	12.98	13.25	12.75	12.98	3,859,600	12.98
12-Nov-09	13.68	13.80	13.05	13.13	5,088,300	13.13
11-Nov-09	14.13	14.25	13.73	13.98	2,417,600	13.98
10-Nov-09	14.12	14.39	13.48	13.92	2,837,800	13.92
9-Nov-09	13.89	14.28	13.83	13.95	3,345,800	13.95
6-Nov-09	13.59	13.89	13.12	13.44	4,762,900	13.44
5-Nov-09	14.24	14.42	14.04	14.20	2,288,100	14.20
4-Nov-09	14.32	14.61	14.08	14.30	3,145,000	14.30
3-Nov-09	13.26	14.17	13.18	14.03	4,063,200	14.03
2-Nov-09	13.23	13.80	13.13	13.64	4,536,300	13.64
30-Oct-09	13.99	14.09	13.14	13.20	4,653,800	13.20
29-Oct-09	13.76	14.40	13.71	14.21	3,431,100	14.21
28-Oct-09	13.87	13.98	13.30	13.33	3,271,200	13.33
27-Oct-09	13.93	14.22	13.57	14.05	3,867,600	14.05
26-Oct-09	14.61	14.90	13.63	13.83	4,031,000	13.83
23-Oct-09	14.80	14.83	14.30	14.35	5,150,400	14.35
22-Oct-09	14.57	14.79	14.26	14.75	3,167,400	14.75
21-Oct-09	13.76	15.00	13.74	14.63	5,925,000	14.63
20-Oct-09	14.24	14.24	13.70	13.94	3,223,800	13.94
19-Oct-09	13.84	14.29	13.77	14.14	4,215,100	14.14
16-Oct-09	13.55	13.99	13.35	13.92	4,500,900	13.92
15-Oct-09	12.89	13.73	12.75	13.59	7,769,900	13.59
14-Oct-09	12.72	12.85	12.56	12.77	3,774,400	12.77
13-Oct-09	12.38	12.53	12.13	12.46	4,819,200	12.46
12-Oct-09	12.24	12.33	12.09	12.19	4,188,400	12.19
9-Oct-09	11.65	11.84	11.42	11.81	4,066,600	11.81
8-Oct-09	10.95	11.91	10.92	11.56	7,352,400	11.56
7-Oct-09	11.50	11.60	10.80	11.13	7,208,800	11.13
6-Oct-09	11.44	11.75	11.30	11.45	5,047,800	11.45
5-Oct-09	10.80	11.43	10.53	11.23	6,912,100	11.23
2-Oct-09	10.81	11.22	10.75	11.04	3,529,600	11.04
1-Oct-09	11.32	11.47	10.84	11.24	6,979,700	11.24
30-Sep-09	10.31	11.35	10.01	11.21	11,629,100	11.21
29-Sep-09	10.09	10.34	9.90	10.16	3,633,200	10.16
28-Sep-09	9.99	10.42	9.96	10.27	3,900,500	10.27
25-Sep-09	9.94	10.27	9.81	9.98	6,969,100	9.98
24-Sep-09	10.58	10.60	9.85	10.01	11,770,900	10.01
23-Sep-09	11.73	11.73	10.68	10.71	10,476,900	10.71
22-Sep-09	11.78	11.88	11.55	11.83	3,868,600	11.83
21-Sep-09	11.31	11.36	11.02	11.17	5,758,900	11.17
18-Sep-09	12.20	12.25	11.91	11.96	2,590,900	11.96
17-Sep-09	12.07	12.43	12.04	12.19	3,075,600	12.19
16-Sep-09	11.71	12.19	11.55	12.13	4,658,200	12.13
15-Sep-09	11.25	11.76	10.95	11.66	4,949,900	11.66
14-Sep-09	11.02	11.27	10.94	11.08	4,129,600	11.08
11-Sep-09	12.23	12.29	11.00	11.20	5,495,400	11.20
10-Sep-09	11.85	12.19	11.70	12.12	3,445,600	12.12
9-Sep-09	11.98	12.25	11.78	11.88	4,311,600	11.88
8-Sep-09	11.61	12.00	11.41	11.86	4,194,800	11.86
4-Sep-09	10.72	10.96	10.61	10.80	2,950,500	10.80
3-Sep-09	11.05	11.14	10.77	10.93	3,010,900	10.93
2-Sep-09	10.79	11.09	10.60	10.87	3,809,700	10.87
1-Sep-09	11.52	11.97	10.91	11.00	5,620,800	11.00
31-Aug-09	11.75	11.78	11.26	11.46	5,654,700	11.46
28-Aug-09	12.66	12.72	12.14	12.50	3,218,600	12.50
27-Aug-09	11.79	12.52	11.55	12.52	3,942,400	12.52
26-Aug-09	11.90	12.13	11.80	12.05	2,697,700	12.05
25-Aug-09	12.99	13.22	11.94	12.20	3,788,800	12.20
* 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