KOLD Historical Prices | ProShares UltraShort DJ UBS Nat Stock

Dow

0.06% Nasdaq

0.01%

ProShares UltraShort DJ-UBS Natural Gas (KOLD)

-NYSEArca

15.58 0.13(0.84%) 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 24, 2013	15.57	15.69	15.54	15.58	77,400	15.58
May 23, 2013	16.12	16.18	15.36	15.45	191,700	15.45
May 22, 2013	16.04	16.21	15.93	16.03	72,800	16.03
May 21, 2013	16.20	16.25	15.80	15.93	230,900	15.93
May 20, 2013	16.32	16.94	16.28	16.77	191,800	16.77
May 17, 2013	18.06	18.06	16.69	17.05	196,200	17.05
May 16, 2013	17.35	18.31	17.34	18.09	192,200	18.09
May 15, 2013	17.12	17.28	16.98	17.02	86,000	17.02
May 14, 2013	17.73	17.84	17.44	17.50	130,400	17.50
May 13, 2013	18.13	18.44	17.85	18.33	88,900	18.33
May 10, 2013	17.78	18.47	17.67	18.45	133,400	18.45
May 9, 2013	18.00	18.66	17.51	17.87	211,400	17.87
May 8, 2013	17.87	18.16	17.73	17.78	92,000	17.78
May 7, 2013	17.79	18.35	17.73	18.15	214,000	18.15
May 6, 2013	17.63	17.80	17.21	17.44	223,900	17.44
May 3, 2013	17.48	17.63	17.10	17.17	169,500	17.17
May 2, 2013	15.43	17.54	15.04	17.21	566,100	17.21
May 1, 2013	14.94	15.43	14.53	15.38	186,000	15.38
Apr 30, 2013	15.02	15.36	14.89	15.24	126,600	15.24
Apr 29, 2013	15.60	15.68	14.92	15.00	234,800	15.00
Apr 26, 2013	16.57	17.27	16.00	16.08	191,000	16.08
Apr 25, 2013	16.56	16.63	15.80	16.53	157,000	16.53
Apr 24, 2013	15.68	16.42	15.63	16.38	117,000	16.38
Apr 23, 2013	15.69	15.96	15.40	15.94	85,900	15.94
Apr 22, 2013	15.46	15.78	15.43	15.71	224,000	15.71
Apr 19, 2013	15.04	15.10	14.78	14.82	60,800	14.82
Apr 18, 2013	16.29	16.49	14.71	14.77	368,400	14.77
Apr 17, 2013	16.41	16.73	16.20	16.31	143,100	16.31
Apr 16, 2013	16.78	17.32	16.50	16.52	105,600	16.52
Apr 15, 2013	15.97	16.93	15.94	16.78	183,600	16.78
Apr 12, 2013	16.40	16.46	15.97	16.02	188,500	16.02
Apr 11, 2013	17.24	17.61	16.46	16.68	165,600	16.68
Apr 10, 2013	17.16	17.39	16.63	17.22	154,800	17.22
Apr 9, 2013	17.47	17.90	17.47	17.74	66,800	17.74
Apr 8, 2013	16.54	17.61	16.52	17.28	174,100	17.28
Apr 5, 2013	17.68	17.89	16.90	16.94	412,900	16.94
Apr 4, 2013	18.87	19.41	18.44	18.69	146,100	18.69
Apr 3, 2013	18.62	19.13	18.48	19.08	90,500	19.08
Apr 2, 2013	18.45	18.71	18.28	18.52	154,400	18.52
Apr 1, 2013	18.46	18.48	17.87	17.92	63,300	17.92
Mar 28, 2013	17.82	18.40	17.26	18.06	225,800	18.06
Mar 27, 2013	17.75	17.95	17.33	17.50	224,200	17.50
Mar 26, 2013	19.12	19.25	18.25	18.31	348,200	18.31
Mar 25, 2013	18.25	19.38	18.22	19.29	126,700	19.29
Mar 22, 2013	18.08	18.85	18.03	18.66	115,100	18.66
Mar 21, 2013	18.25	18.97	17.82	18.73	289,300	18.73
Mar 20, 2013	18.78	18.90	18.37	18.60	340,200	18.60
Mar 19, 2013	18.97	18.99	18.28	18.43	128,200	18.43
Mar 18, 2013	18.55	19.35	18.32	19.29	161,900	19.29
Mar 15, 2013	19.09	19.52	18.70	19.40	193,700	19.40
Mar 14, 2013	20.66	20.70	19.65	19.68	202,800	19.68
Mar 13, 2013	21.42	21.54	21.12	21.28	95,900	21.28
Mar 12, 2013	21.65	21.96	21.47	21.86	34,300	21.86
Mar 11, 2013	22.17	22.17	21.65	21.75	78,600	21.75
Mar 8, 2013	22.43	22.44	21.75	21.79	130,700	21.79
Mar 7, 2013	23.52	23.52	22.07	22.47	219,300	22.47
Mar 6, 2013	23.24	23.88	23.01	23.65	77,300	23.65
Mar 5, 2013	22.68	23.34	22.39	23.17	145,100	23.17
Mar 4, 2013	23.58	23.70	23.05	23.08	130,000	23.08
Mar 1, 2013	23.83	24.18	23.32	24.03	62,000	24.03
Feb 28, 2013	24.23	24.50	23.40	23.77	104,900	23.77
Feb 27, 2013	23.79	24.72	22.82	24.72	250,500	24.72
Feb 26, 2013	24.03	24.42	23.79	24.27	66,600	24.27
Feb 25, 2013	24.21	24.58	23.79	24.13	194,700	24.13
Feb 22, 2013	26.13	26.50	25.61	25.84	23,400	25.84
Feb 21, 2013	26.29	26.65	25.20	26.38	84,600	26.38
* 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 KOLD

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraShort DJ-UBS Natural Gas (KOLD)