UGL: Historical Prices for PROSHARES ULTRA GOLD

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	42.64	43.33	42.38	42.83	183,400	42.83
8-Feb-10	41.99	42.55	41.63	41.71	136,100	41.71
5-Feb-10	41.40	42.17	40.28	42.14	515,100	42.14
4-Feb-10	43.93	43.96	41.46	41.97	821,000	41.97
3-Feb-10	45.90	46.21	45.35	45.56	87,900	45.56
2-Feb-10	45.97	46.34	45.54	45.98	155,700	45.98
1-Feb-10	43.91	45.39	43.67	45.32	168,100	45.32
29-Jan-10	43.24	43.59	42.78	43.37	166,100	43.37
28-Jan-10	44.32	44.32	42.73	43.78	254,200	43.78
27-Jan-10	44.65	44.82	43.52	43.84	233,600	43.84
26-Jan-10	44.11	45.02	44.03	44.65	149,900	44.65
25-Jan-10	44.58	44.79	44.28	44.65	116,500	44.65
22-Jan-10	44.18	44.74	43.39	44.40	353,400	44.40
21-Jan-10	45.47	45.71	43.91	44.54	428,000	44.54
20-Jan-10	46.78	46.78	45.47	45.83	377,800	45.83
19-Jan-10	47.60	48.25	47.50	48.11	146,200	48.11
15-Jan-10	47.89	47.93	47.15	47.53	164,400	47.53
14-Jan-10	48.11	48.78	47.49	48.54	171,100	48.54
13-Jan-10	47.55	48.12	46.41	48.10	306,800	48.10
12-Jan-10	48.84	49.45	46.91	47.23	338,400	47.23
11-Jan-10	49.71	49.89	49.04	49.31	254,000	49.31
8-Jan-10	48.17	48.22	47.08	48.02	233,400	48.02
7-Jan-10	47.80	47.94	47.45	47.51	179,800	47.51
6-Jan-10	47.45	48.37	47.25	48.13	445,300	48.13
5-Jan-10	46.79	47.21	46.24	46.63	168,000	46.63
4-Jan-10	46.72	46.98	46.32	46.71	215,500	46.71
31-Dec-09	45.21	45.35	44.63	44.68	115,100	44.68
30-Dec-09	44.16	44.77	43.97	44.40	192,800	44.40
29-Dec-09	45.64	45.68	44.82	44.82	166,600	44.82
28-Dec-09	45.83	45.92	45.28	45.75	125,500	45.75
24-Dec-09	45.15	45.57	45.10	45.57	235,700	45.57
23-Dec-09	44.15	44.80	43.87	44.16	255,700	44.16
22-Dec-09	44.29	44.51	43.10	43.77	523,700	43.77
21-Dec-09	46.33	46.38	44.35	44.47	395,000	44.47
18-Dec-09	45.30	46.58	44.90	46.15	458,000	46.15
17-Dec-09	46.54	46.96	40.68	44.83	717,200	44.83
16-Dec-09	47.75	48.68	47.66	48.36	406,800	48.36
15-Dec-09	47.02	47.53	46.55	47.25	203,600	47.25
14-Dec-09	47.12	47.47	46.65	47.28	241,200	47.28
11-Dec-09	47.60	47.77	46.00	46.50	503,800	46.50
10-Dec-09	47.67	47.92	47.13	47.85	198,300	47.85
9-Dec-09	48.42	49.20	46.55	47.76	543,000	47.76
8-Dec-09	49.47	49.75	47.27	47.89	594,200	47.89
7-Dec-09	48.50	50.72	48.33	49.80	771,700	49.80
4-Dec-09	53.50	53.65	49.23	50.50	1,338,400	50.50
3-Dec-09	54.90	55.75	54.38	55.02	764,800	55.02
2-Dec-09	55.08	55.48	54.66	55.43	628,700	55.43
1-Dec-09	53.73	54.24	53.28	53.81	479,100	53.81
30-Nov-09	51.25	52.49	51.07	52.30	251,000	52.30
27-Nov-09	50.00	52.38	49.86	51.76	605,500	51.76
25-Nov-09	52.29	53.41	52.19	53.22	688,300	53.22
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
* 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