ZSL: Historical Prices for PROSHARES ULTRA SHT

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	4.57	4.60	4.48	4.52	933,800	4.52
14-Dec-09	4.60	4.65	4.52	4.55	941,100	4.55
11-Dec-09	4.57	4.79	4.56	4.66	1,554,300	4.66
10-Dec-09	4.56	4.67	4.50	4.55	987,200	4.55
9-Dec-09	4.40	4.67	4.30	4.51	1,776,800	4.51
8-Dec-09	4.28	4.46	4.24	4.44	1,916,800	4.44
7-Dec-09	4.26	4.31	4.08	4.18	1,756,500	4.18
4-Dec-09	3.93	4.13	3.91	4.05	1,876,600	4.05
3-Dec-09	3.85	3.92	3.78	3.87	1,159,900	3.87
2-Dec-09	3.72	3.79	3.66	3.76	911,400	3.76
1-Dec-09	3.93	3.96	3.73	3.81	1,478,100	3.81
30-Nov-09	4.21	4.25	4.06	4.08	893,200	4.08
27-Nov-09	4.33	4.36	4.06	4.18	1,317,100	4.18
25-Nov-09	4.04	4.05	3.94	3.96	1,003,400	3.96
24-Nov-09	4.03	4.16	4.03	4.08	1,179,400	4.08
23-Nov-09	3.96	4.07	3.91	4.06	1,404,700	4.06
20-Nov-09	4.24	4.25	4.08	4.10	1,007,300	4.10
19-Nov-09	4.13	4.27	4.07	4.09	1,611,900	4.09
18-Nov-09	4.01	4.17	3.97	4.09	2,177,900	4.09
17-Nov-09	4.25	4.29	4.16	4.18	1,239,300	4.18
16-Nov-09	4.45	4.46	4.15	4.22	2,820,300	4.22
13-Nov-09	4.86	4.90	4.67	4.68	840,100	4.68
12-Nov-09	4.69	4.80	4.61	4.80	802,500	4.80
11-Nov-09	4.53	4.70	4.52	4.61	841,200	4.61
10-Nov-09	4.72	4.84	4.62	4.76	912,200	4.76
9-Nov-09	4.57	4.68	4.54	4.61	1,048,100	4.61
6-Nov-09	4.70	4.79	4.60	4.72	660,800	4.72
5-Nov-09	4.70	4.75	4.66	4.73	550,100	4.73
4-Nov-09	4.67	4.76	4.60	4.72	1,535,300	4.72
3-Nov-09	5.49	5.49	4.77	4.83	2,104,800	4.83
2-Nov-09	5.37	5.44	5.19	5.37	968,600	5.37
30-Oct-09	5.30	5.56	5.28	5.40	1,589,000	5.40
29-Oct-09	5.37	5.38	5.19	5.20	1,652,100	5.20
28-Oct-09	5.43	5.60	5.34	5.56	1,846,900	5.56
27-Oct-09	5.10	5.37	5.06	5.27	2,891,700	5.27
26-Oct-09	4.69	5.04	4.63	4.98	941,300	4.98
23-Oct-09	4.56	4.80	4.54	4.67	644,100	4.67
22-Oct-09	4.81	4.85	4.69	4.73	1,634,400	4.73
21-Oct-09	4.83	4.83	4.62	4.71	750,900	4.71
20-Oct-09	4.64	4.85	4.64	4.81	1,736,200	4.81
19-Oct-09	4.84	4.89	4.67	4.68	654,100	4.68
16-Oct-09	4.89	4.91	4.77	4.83	571,100	4.83
15-Oct-09	4.80	4.91	4.68	4.90	919,700	4.90
14-Oct-09	4.61	4.67	4.59	4.64	477,300	4.64
13-Oct-09	4.71	4.80	4.63	4.68	660,400	4.68
12-Oct-09	4.65	4.70	4.58	4.69	351,800	4.69
9-Oct-09	4.69	4.79	4.65	4.71	708,200	4.71
8-Oct-09	4.74	4.80	4.58	4.64	1,409,100	4.64
7-Oct-09	4.88	4.94	4.77	4.81	894,700	4.81
6-Oct-09	5.07	5.08	4.89	4.89	3,590,500	4.89
5-Oct-09	5.68	5.74	5.39	5.39	1,103,000	5.39
2-Oct-09	5.79	5.83	5.52	5.78	1,047,000	5.78
1-Oct-09	5.40	5.63	5.36	5.62	1,174,000	5.62
30-Sep-09	5.56	5.69	5.37	5.40	845,700	5.40
29-Sep-09	5.79	5.82	5.70	5.76	374,700	5.76
28-Sep-09	5.86	5.87	5.63	5.75	939,300	5.75
25-Sep-09	5.87	5.89	5.72	5.86	1,567,800	5.86
24-Sep-09	5.32	5.75	5.30	5.69	2,713,500	5.69
23-Sep-09	5.24	5.42	5.16	5.33	588,700	5.33
22-Sep-09	5.12	5.19	5.08	5.14	650,800	5.14
21-Sep-09	5.44	5.50	5.28	5.37	1,133,900	5.37
18-Sep-09	5.14	5.28	5.11	5.28	873,400	5.28
17-Sep-09	5.01	5.17	4.94	5.13	1,058,000	5.13
16-Sep-09	5.07	5.11	4.98	5.02	903,200	5.02
15-Sep-09	5.59	5.59	5.25	5.27	836,700	5.27
14-Sep-09	5.58	5.64	5.50	5.58	513,600	5.58
* 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