BOIL Historical Prices | ProShares Ultra DJ UBS Natural Stock

Dow

0.34% Nasdaq

0.16%

ProShares Ultra DJ-UBS Natural Gas (BOIL)

-NYSEArca

52.41 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	51.70	52.70	51.50	52.41	111,300	52.41
May 20, 2013	51.29	51.29	49.39	49.91	111,000	49.91
May 17, 2013	46.46	50.00	46.38	49.07	192,400	49.07
May 16, 2013	48.62	48.76	45.83	46.50	178,000	46.50
May 15, 2013	49.29	49.63	48.83	49.53	71,400	49.53
May 14, 2013	47.79	48.44	47.30	48.10	105,600	48.10
May 13, 2013	46.52	47.35	45.88	46.23	52,500	46.23
May 10, 2013	47.35	48.05	45.81	45.93	127,900	45.93
May 9, 2013	47.06	48.47	45.42	47.43	153,200	47.43
May 8, 2013	47.33	47.66	46.70	47.63	57,800	47.63
May 7, 2013	47.84	47.92	46.29	46.62	94,900	46.62
May 6, 2013	48.23	49.39	47.72	48.68	65,900	48.68
May 3, 2013	48.71	49.76	48.20	49.44	87,600	49.44
May 2, 2013	56.07	56.21	48.71	49.12	302,800	49.12
May 1, 2013	58.11	59.52	56.23	56.39	98,700	56.39
Apr 30, 2013	57.83	58.25	56.38	56.83	63,500	56.83
Apr 29, 2013	55.72	58.12	55.65	57.85	82,600	57.85
Apr 26, 2013	52.80	54.53	50.47	54.31	146,300	54.31
Apr 25, 2013	52.74	55.11	52.51	52.80	126,100	52.80
Apr 24, 2013	55.87	55.87	53.13	53.44	57,400	53.44
Apr 23, 2013	55.80	56.88	54.72	54.85	46,800	54.85
Apr 22, 2013	56.80	56.94	55.35	55.70	96,400	55.70
Apr 19, 2013	58.37	59.49	58.16	59.38	84,900	59.38
Apr 18, 2013	54.35	59.72	53.55	59.51	253,400	59.51
Apr 17, 2013	53.86	54.55	52.92	54.21	61,900	54.21
Apr 16, 2013	52.60	53.74	51.14	53.64	109,800	53.64
Apr 15, 2013	55.57	55.71	52.24	52.83	90,900	52.83
Apr 12, 2013	54.33	55.66	53.99	55.48	145,200	55.48
Apr 11, 2013	51.80	54.07	50.68	53.38	139,600	53.38
Apr 10, 2013	51.41	53.35	51.33	51.65	128,100	51.65
Apr 9, 2013	50.94	50.94	49.70	50.31	94,900	50.31
Apr 8, 2013	53.13	53.91	50.70	51.63	211,000	51.63
Apr 5, 2013	50.85	52.85	50.32	52.63	404,500	52.63
Apr 4, 2013	47.82	48.61	46.30	48.21	259,800	48.21
Apr 3, 2013	48.43	48.82	47.16	47.25	98,000	47.25
Apr 2, 2013	49.07	49.49	48.22	48.75	121,100	48.75
Apr 1, 2013	48.86	50.67	48.79	50.40	128,400	50.40
Mar 28, 2013	50.64	52.25	48.95	49.95	515,100	49.95
Mar 27, 2013	50.84	52.21	50.45	51.74	326,200	51.74
Mar 26, 2013	47.48	49.53	47.12	49.38	207,900	49.38
Mar 25, 2013	49.71	49.81	46.87	47.10	276,300	47.10
Mar 22, 2013	50.31	50.33	48.29	48.71	199,800	48.71
Mar 21, 2013	49.87	50.90	47.50	48.49	355,000	48.49
Mar 20, 2013	48.56	49.51	48.16	48.96	243,800	48.96
Mar 19, 2013	48.09	49.74	48.07	49.40	189,700	49.40
Mar 18, 2013	49.15	49.65	47.07	47.28	268,500	47.28
Mar 15, 2013	47.77	48.65	46.63	46.91	354,200	46.91
Mar 14, 2013	44.28	46.45	44.22	46.35	406,200	46.35
Mar 13, 2013	42.92	43.39	42.50	43.04	184,500	43.04
Mar 12, 2013	42.36	42.72	41.80	41.95	76,400	41.95
Mar 11, 2013	41.42	42.34	41.37	42.16	75,100	42.16
Mar 8, 2013	40.96	42.14	40.96	42.04	175,300	42.04
Mar 7, 2013	39.12	41.45	39.12	40.83	326,300	40.83
Mar 6, 2013	39.60	40.10	38.50	38.89	149,800	38.89
Mar 5, 2013	40.66	41.18	39.46	39.73	241,900	39.73
Mar 4, 2013	39.24	40.00	38.91	39.88	244,800	39.88
Mar 1, 2013	38.78	39.64	38.00	38.44	113,300	38.44
Feb 28, 2013	38.07	39.40	37.25	38.84	620,700	38.84
Feb 27, 2013	39.00	40.36	37.38	37.57	440,200	37.57
Feb 26, 2013	38.45	38.94	37.71	38.12	169,900	38.12
Feb 25, 2013	38.26	38.88	37.40	38.53	337,400	38.53
Feb 22, 2013	35.58	36.30	35.06	35.97	118,200	35.97
Feb 21, 2013	35.46	36.89	34.56	35.26	321,200	35.26
Feb 20, 2013	36.17	36.38	35.52	35.85	120,400	35.85
Feb 19, 2013	35.47	36.09	35.20	35.87	206,300	35.87
Feb 15, 2013	34.46	34.58	33.59	34.03	282,900	34.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BOIL

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra DJ-UBS Natural Gas (BOIL)