UPRO: Historical Prices for PROSHARES

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	150.61	152.64	143.43	147.20	2,299,100	147.20
3-Dec-09	149.51	152.00	144.44	144.91	1,428,400	144.91
2-Dec-09	148.45	151.35	146.98	148.45	1,403,000	148.45
1-Dec-09	147.14	149.94	146.28	148.03	1,164,400	148.03
30-Nov-09	141.32	143.95	139.60	143.32	1,620,400	143.32
27-Nov-09	136.93	144.73	136.57	141.77	956,400	141.77
25-Nov-09	148.16	149.55	146.80	148.97	866,100	148.97
24-Nov-09	147.48	148.09	143.93	147.45	1,233,500	147.45
23-Nov-09	146.56	150.02	146.02	147.07	1,085,400	147.07
20-Nov-09	140.80	142.73	139.82	141.81	813,500	141.81
19-Nov-09	145.82	145.97	140.30	143.08	1,055,900	143.08
18-Nov-09	148.84	149.48	146.09	148.93	1,042,100	148.93
17-Nov-09	147.51	149.25	145.82	149.13	1,056,700	149.13
16-Nov-09	145.39	150.47	145.13	148.59	1,347,000	148.59
13-Nov-09	141.25	144.21	139.11	142.50	974,000	142.50
12-Nov-09	143.94	146.23	139.03	139.95	2,297,300	139.95
11-Nov-09	145.14	147.16	142.50	144.55	2,164,000	144.55
10-Nov-09	141.32	143.70	139.99	142.18	1,783,300	142.18
9-Nov-09	136.42	142.34	136.00	142.30	1,088,100	142.30
6-Nov-09	129.73	134.21	129.19	133.35	1,741,100	133.35
5-Nov-09	127.82	132.21	127.16	132.06	1,082,400	132.06
4-Nov-09	127.40	130.26	124.34	124.97	2,172,400	124.97
3-Nov-09	121.00	124.81	120.43	124.31	2,106,400	124.31
2-Nov-09	122.42	126.94	118.77	123.10	2,784,600	123.10
30-Oct-09	130.97	131.80	120.03	120.65	3,031,000	120.65
29-Oct-09	126.65	132.68	125.96	131.91	1,556,700	131.91
28-Oct-09	130.46	131.53	123.75	124.04	1,357,900	124.04
27-Oct-09	133.85	135.09	130.57	131.41	1,352,700	131.41
26-Oct-09	138.23	142.47	132.17	133.03	1,229,700	133.03
23-Oct-09	144.21	144.31	136.08	137.89	1,599,900	137.89
22-Oct-09	138.40	144.00	135.70	142.63	1,051,200	142.63
21-Oct-09	141.56	146.62	138.27	138.67	1,079,100	138.67
20-Oct-09	145.42	145.42	140.31	142.57	1,210,800	142.57
19-Oct-09	141.90	146.00	140.67	144.72	1,072,400	144.72
16-Oct-09	140.93	142.66	138.59	141.23	1,269,200	141.23
15-Oct-09	140.92	144.41	140.64	144.32	1,261,900	144.32
14-Oct-09	140.66	143.35	138.92	143.03	1,083,500	143.03
13-Oct-09	135.61	136.61	133.23	136.11	947,200	136.11
12-Oct-09	137.17	138.25	135.24	136.84	407,500	136.84
9-Oct-09	132.91	135.13	131.90	135.10	460,500	135.10
8-Oct-09	132.69	134.77	131.07	132.97	1,028,800	132.97
7-Oct-09	127.79	130.19	127.18	129.83	767,800	129.83
6-Oct-09	126.10	130.80	125.97	128.84	1,024,800	128.84
5-Oct-09	119.55	124.41	118.47	123.41	687,600	123.41
2-Oct-09	116.41	120.21	116.37	118.46	1,248,600	118.46
1-Oct-09	128.64	128.64	119.76	119.79	1,361,100	119.79
30-Sep-09	132.49	132.62	125.90	129.59	1,944,000	129.59
29-Sep-09	132.95	134.76	130.17	131.32	1,048,400	131.32
28-Sep-09	126.85	133.00	126.85	132.07	861,200	132.07
25-Sep-09	126.63	128.67	124.16	125.53	1,281,900	125.53
24-Sep-09	132.81	133.53	125.85	127.49	1,373,000	127.49
24-Sep-09	$ 0.063 Dividend
23-Sep-09	136.36	138.90	131.26	131.81	1,513,400	131.75
22-Sep-09	135.42	136.41	133.60	135.44	784,000	135.38
21-Sep-09	130.91	133.98	130.12	132.94	807,300	132.88
18-Sep-09	135.60	135.63	132.85	134.07	1,220,400	134.01
17-Sep-09	133.97	137.16	131.62	133.68	1,337,900	133.62
16-Sep-09	129.87	134.43	128.62	134.32	993,900	134.26
15-Sep-09	127.66	129.99	125.12	128.61	1,067,800	128.55
14-Sep-09	121.91	127.57	121.91	127.16	780,000	127.10
11-Sep-09	125.88	127.02	123.40	125.05	918,500	124.99
10-Sep-09	121.63	125.42	119.75	125.23	899,200	125.17
9-Sep-09	119.41	122.69	118.30	121.53	755,900	121.47
8-Sep-09	119.07	119.12	116.88	118.74	885,200	118.68
4-Sep-09	111.71	115.80	110.77	115.70	878,700	115.64
3-Sep-09	110.22	111.44	107.68	110.85	737,500	110.80
2-Sep-09	108.26	110.39	107.55	108.45	935,900	108.40
* 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