UGL: Historical Prices for PROSHARES ULTRA GOLD

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	51.43	51.52	50.77	51.52	257,000	51.52
23-Nov-09	51.38	51.80	50.80	51.14	449,600	51.14
20-Nov-09	48.83	49.87	48.72	49.86	191,600	49.86
19-Nov-09	49.01	49.39	48.08	49.37	298,700	49.37
18-Nov-09	49.75	50.05	48.95	49.38	351,500	49.38
17-Nov-09	48.30	49.09	48.15	49.08	132,100	49.08
16-Nov-09	47.97	49.22	47.95	48.78	356,600	48.78
13-Nov-09	46.00	47.22	45.80	47.22	214,200	47.22
12-Nov-09	46.71	47.00	45.80	45.93	213,500	45.93
11-Nov-09	46.95	47.14	46.57	47.10	197,200	47.10
10-Nov-09	45.77	46.39	45.50	46.07	134,300	46.07
9-Nov-09	46.32	46.37	45.67	45.92	246,100	45.92
6-Nov-09	45.18	45.66	44.94	45.24	318,400	45.24
5-Nov-09	44.79	45.07	44.57	44.87	218,500	44.87
4-Nov-09	44.99	45.46	44.45	44.92	422,300	44.92
3-Nov-09	42.24	44.63	42.20	44.49	466,300	44.49
2-Nov-09	42.01	42.62	41.82	42.37	224,100	42.37
30-Oct-09	41.14	41.37	40.43	41.25	192,600	41.25
29-Oct-09	40.65	41.45	40.50	41.40	166,300	41.40
28-Oct-09	40.46	40.85	39.80	39.85	266,000	39.85
27-Oct-09	40.76	40.92	40.27	40.73	148,200	40.73
26-Oct-09	42.07	42.51	40.71	40.78	362,500	40.78
23-Oct-09	42.97	42.98	41.73	42.08	246,000	42.08
22-Oct-09	42.10	42.59	41.82	42.46	196,400	42.46
21-Oct-09	42.05	42.90	41.96	42.32	223,000	42.32
20-Oct-09	42.83	42.83	41.87	42.12	165,600	42.12
19-Oct-09	41.90	42.76	41.56	42.75	184,300	42.75
16-Oct-09	41.50	42.25	41.37	41.93	139,100	41.93
15-Oct-09	42.00	42.51	41.42	41.72	197,700	41.72
14-Oct-09	42.85	43.09	42.41	42.75	291,300	42.75
13-Oct-09	42.37	43.02	42.18	42.78	271,200	42.78
12-Oct-09	42.07	42.53	42.03	42.25	203,000	42.25
9-Oct-09	41.88	42.00	41.30	41.68	225,100	41.68
8-Oct-09	41.51	42.70	41.26	42.70	635,000	42.70
7-Oct-09	41.23	41.42	40.85	41.30	344,600	41.30
6-Oct-09	40.42	41.31	40.38	41.17	591,200	41.17
5-Oct-09	38.25	39.29	38.16	39.29	166,200	39.29
2-Oct-09	37.71	38.55	37.71	38.13	160,500	38.13
1-Oct-09	38.56	38.56	37.79	37.80	80,600	37.80
30-Sep-09	38.14	38.69	37.61	38.53	138,800	38.53
29-Sep-09	37.24	37.65	37.09	37.40	67,200	37.40
28-Sep-09	37.28	37.68	37.14	37.18	97,300	37.18
25-Sep-09	37.18	37.49	36.95	37.15	230,500	37.15
24-Sep-09	38.98	39.05	37.26	37.54	212,900	37.54
23-Sep-09	38.85	39.37	38.46	38.55	154,800	38.55
22-Sep-09	39.44	39.44	39.01	39.20	123,900	39.20
21-Sep-09	37.97	38.44	36.34	38.26	172,400	38.26
18-Sep-09	39.35	39.42	38.50	38.56	114,900	38.56
17-Sep-09	39.28	39.60	38.82	39.05	181,900	39.05
16-Sep-09	39.51	39.58	39.17	39.51	173,900	39.51
15-Sep-09	37.77	38.81	37.69	38.71	168,300	38.71
14-Sep-09	38.16	38.33	37.80	37.98	108,400	37.98
11-Sep-09	38.76	39.06	38.24	38.58	245,100	38.58
10-Sep-09	37.29	38.00	37.19	37.80	124,400	37.80
9-Sep-09	38.02	38.30	37.17	37.33	221,700	37.33
8-Sep-09	38.54	38.55	37.60	37.62	240,200	37.62
4-Sep-09	37.37	37.90	37.09	37.75	267,700	37.75
3-Sep-09	36.96	37.99	36.75	37.64	580,400	37.64
2-Sep-09	35.54	36.76	35.48	36.66	512,800	36.66
1-Sep-09	34.55	35.01	34.34	34.97	185,700	34.97
31-Aug-09	34.38	34.66	34.26	34.54	100,900	34.54
28-Aug-09	35.11	35.14	34.80	34.93	110,600	34.93
27-Aug-09	34.15	34.53	33.87	34.43	144,200	34.43
26-Aug-09	34.10	34.21	33.76	34.16	219,200	34.16
25-Aug-09	34.62	34.64	33.97	34.15	105,100	34.15
24-Aug-09	34.76	34.85	33.37	33.79	219,900	33.79
* 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