ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEARCA: KOLD · Real-Time Price · USD
36.28
+0.19 (0.53%)
Aug 14, 2025, 3:43 PM - Market open
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 36.58 | 37.44 | 35.96 | 36.34 | - | 0.69% | 1,769,543 |
| Aug 13, 2025 | 35.68 | 36.54 | 35.35 | 36.09 | 36.09 | -1.15% | 1,715,353 |
| Aug 12, 2025 | 34.79 | 36.70 | 34.62 | 36.51 | 36.51 | 10.70% | 4,829,590 |
| Aug 11, 2025 | 32.70 | 33.82 | 32.63 | 32.98 | 32.98 | 1.63% | 2,084,535 |
| Aug 8, 2025 | 31.65 | 33.17 | 31.29 | 32.45 | 32.45 | 4.95% | 2,325,709 |
| Aug 7, 2025 | 31.16 | 31.71 | 29.48 | 30.92 | 30.92 | 0.36% | 5,112,615 |
| Aug 6, 2025 | 31.48 | 31.99 | 30.59 | 30.81 | 30.81 | -5.29% | 5,129,929 |
| Aug 5, 2025 | 33.12 | 33.34 | 31.62 | 32.53 | 32.53 | -3.87% | 4,551,853 |
| Aug 4, 2025 | 32.57 | 34.82 | 32.23 | 33.84 | 33.84 | 9.80% | 3,720,726 |
| Aug 1, 2025 | 30.98 | 31.71 | 30.33 | 30.82 | 30.82 | -0.26% | 2,783,944 |
| Jul 31, 2025 | 32.90 | 33.35 | 30.47 | 30.90 | 30.90 | -3.83% | 5,685,738 |
| Jul 30, 2025 | 32.09 | 32.45 | 31.55 | 32.13 | 32.13 | 8.40% | 3,436,382 |
| Jul 29, 2025 | 30.01 | 30.57 | 29.07 | 29.64 | 29.64 | -3.70% | 3,163,775 |
| Jul 28, 2025 | 29.97 | 31.71 | 29.69 | 30.78 | 30.78 | 2.36% | 3,615,584 |
| Jul 25, 2025 | 29.84 | 30.27 | 29.06 | 30.07 | 30.07 | 0.64% | 2,791,237 |
| Jul 24, 2025 | 29.34 | 30.67 | 28.89 | 29.88 | 29.88 | -2.23% | 5,712,848 |
| Jul 23, 2025 | 29.55 | 30.79 | 29.41 | 30.56 | 30.56 | 10.29% | 4,904,620 |
| Jul 22, 2025 | 27.96 | 28.24 | 27.47 | 27.71 | 27.71 | 2.82% | 3,687,490 |
| Jul 21, 2025 | 25.91 | 27.14 | 25.79 | 26.95 | 26.95 | 15.32% | 5,928,913 |
| Jul 18, 2025 | 23.12 | 24.44 | 22.92 | 23.37 | 23.37 | -1.93% | 6,495,927 |
| Jul 17, 2025 | 23.07 | 24.06 | 22.96 | 23.83 | 23.83 | 1.32% | 5,114,778 |
| Jul 16, 2025 | 23.46 | 24.45 | 23.07 | 23.52 | 23.52 | -2.77% | 5,755,092 |
| Jul 15, 2025 | 24.95 | 25.56 | 23.83 | 24.19 | 24.19 | -3.59% | 6,971,668 |
| Jul 14, 2025 | 25.31 | 25.65 | 24.53 | 25.09 | 25.09 | -5.96% | 5,573,608 |
| Jul 11, 2025 | 26.36 | 27.62 | 25.84 | 26.68 | 26.68 | -1.84% | 4,344,090 |
| Jul 10, 2025 | 27.94 | 28.31 | 26.61 | 27.18 | 27.18 | -7.24% | 4,889,756 |
| Jul 9, 2025 | 29.02 | 30.01 | 28.86 | 29.30 | 29.30 | 8.32% | 5,327,411 |
| Jul 8, 2025 | 27.03 | 27.37 | 26.40 | 27.05 | 27.05 | 3.28% | 3,029,593 |
| Jul 7, 2025 | 26.76 | 26.97 | 25.20 | 26.19 | 26.19 | 1.95% | 4,695,931 |
| Jul 3, 2025 | 24.48 | 26.20 | 23.87 | 25.69 | 25.69 | 1.94% | 4,163,710 |
| Jul 2, 2025 | 25.43 | 25.47 | 24.57 | 25.20 | 25.20 | -4.29% | 3,099,879 |
| Jul 1, 2025 | 26.77 | 27.81 | 25.82 | 26.33 | 26.33 | 2.81% | 4,815,831 |
| Jun 30, 2025 | 24.55 | 25.86 | 24.36 | 25.61 | 25.61 | 14.48% | 4,937,449 |
| Jun 27, 2025 | 23.58 | 23.79 | 22.12 | 22.37 | 22.37 | -10.45% | 6,120,859 |
| Jun 26, 2025 | 25.18 | 26.78 | 24.94 | 24.98 | 24.98 | 1.63% | 5,671,537 |
| Jun 25, 2025 | 24.20 | 24.91 | 23.70 | 24.58 | 24.58 | 3.84% | 3,414,070 |
| Jun 24, 2025 | 23.19 | 23.92 | 22.70 | 23.67 | 23.67 | 6.67% | 4,331,194 |
| Jun 23, 2025 | 21.70 | 22.31 | 21.47 | 22.19 | 22.19 | 9.15% | 6,910,030 |
| Jun 20, 2025 | 19.49 | 21.01 | 19.46 | 20.33 | 20.33 | 4.26% | 7,553,966 |
| Jun 18, 2025 | 19.75 | 20.12 | 19.40 | 19.50 | 19.50 | -5.39% | 8,187,855 |
| Jun 17, 2025 | 21.22 | 21.55 | 20.57 | 20.61 | 20.61 | -6.74% | 8,090,000 |
| Jun 16, 2025 | 22.67 | 23.45 | 21.92 | 22.10 | 22.10 | -7.30% | 7,145,585 |
| Jun 13, 2025 | 24.83 | 24.83 | 23.72 | 23.84 | 23.84 | -3.68% | 4,060,580 |
| Jun 12, 2025 | 23.76 | 25.50 | 23.76 | 24.75 | 24.75 | -1.04% | 5,211,791 |
| Jun 11, 2025 | 24.01 | 25.76 | 23.79 | 25.01 | 25.01 | 1.09% | 5,312,950 |
| Jun 10, 2025 | 23.92 | 24.99 | 23.90 | 24.74 | 24.74 | 5.59% | 3,861,619 |
| Jun 9, 2025 | 23.82 | 24.19 | 22.94 | 23.43 | 23.43 | 6.94% | 7,304,000 |
| Jun 6, 2025 | 22.88 | 23.22 | 21.49 | 21.91 | 21.91 | -5.88% | 8,231,339 |
| Jun 5, 2025 | 22.47 | 23.92 | 22.26 | 23.28 | 23.28 | 2.56% | 8,855,077 |
| Jun 4, 2025 | 23.20 | 23.31 | 22.47 | 22.70 | 22.70 | 0.62% | 5,282,020 |