ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEARCA: KOLD · Real-Time Price · USD
27.05
+0.86 (3.28%)
At close: Jul 8, 2025, 4:00 PM
29.15
+2.10 (7.76%)
Pre-market: Jul 9, 2025, 9:00 AM EDT
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 23.64 | 23.65 | 22.18 | 22.56 | 22.56 | -0.97% | 6,608,978 |
| Jun 2, 2025 | 22.74 | 23.44 | 22.65 | 22.78 | 22.78 | -14.65% | 9,115,817 |
| May 30, 2025 | 25.61 | 26.97 | 25.60 | 26.69 | 26.69 | 3.69% | 4,342,379 |
| May 29, 2025 | 25.35 | 26.96 | 25.19 | 25.74 | 25.74 | 1.66% | 5,726,240 |
| May 28, 2025 | 23.48 | 25.35 | 23.43 | 25.32 | 25.32 | 11.25% | 8,033,605 |
| May 27, 2025 | 23.92 | 24.03 | 22.60 | 22.76 | 22.76 | -2.82% | 5,667,032 |
| May 23, 2025 | 23.82 | 24.06 | 23.10 | 23.42 | 23.42 | -2.38% | 5,928,011 |
| May 22, 2025 | 24.09 | 24.72 | 23.53 | 23.99 | 23.99 | 3.14% | 5,458,607 |
| May 21, 2025 | 22.89 | 23.54 | 22.55 | 23.26 | 23.26 | 0.82% | 5,365,836 |
| May 20, 2025 | 25.60 | 25.69 | 22.39 | 23.07 | 23.07 | -17.40% | 11,073,531 |
| May 19, 2025 | 26.77 | 28.00 | 26.53 | 27.93 | 27.93 | 12.58% | 8,043,186 |
| May 16, 2025 | 23.99 | 24.98 | 23.38 | 24.81 | 24.81 | 1.22% | 5,961,280 |
| May 15, 2025 | 23.24 | 24.53 | 22.95 | 24.51 | 24.51 | 5.28% | 6,439,872 |
| May 14, 2025 | 22.84 | 23.34 | 22.38 | 23.28 | 23.28 | 7.78% | 6,391,729 |
| May 13, 2025 | 20.97 | 22.16 | 20.90 | 21.60 | 21.60 | 1.69% | 5,732,818 |
| May 12, 2025 | 21.14 | 21.63 | 21.02 | 21.24 | 21.24 | 5.15% | 6,578,877 |
| May 9, 2025 | 20.69 | 20.82 | 19.98 | 20.20 | 20.20 | -7.72% | 11,875,562 |
| May 8, 2025 | 21.78 | 22.72 | 21.43 | 21.89 | 21.89 | 0.46% | 7,017,760 |
| May 7, 2025 | 22.00 | 22.49 | 21.59 | 21.79 | 21.79 | -6.76% | 7,130,008 |
| May 6, 2025 | 22.39 | 23.81 | 21.75 | 23.37 | 23.37 | 4.52% | 9,491,408 |
| May 5, 2025 | 21.48 | 22.93 | 20.99 | 22.36 | 22.36 | 3.52% | 6,933,081 |
| May 2, 2025 | 22.75 | 23.20 | 21.50 | 21.60 | 21.60 | -10.26% | 7,955,022 |
| May 1, 2025 | 25.13 | 25.78 | 23.05 | 24.07 | 24.07 | -7.14% | 7,167,290 |
| Apr 30, 2025 | 26.50 | 27.04 | 25.41 | 25.92 | 25.92 | 0.35% | 6,576,408 |
| Apr 29, 2025 | 26.09 | 26.92 | 25.41 | 25.83 | 25.83 | -4.30% | 5,448,952 |
| Apr 28, 2025 | 29.22 | 29.37 | 26.38 | 26.99 | 26.99 | -10.18% | 8,849,012 |
| Apr 25, 2025 | 31.31 | 31.33 | 29.56 | 30.05 | 30.05 | -1.96% | 5,026,877 |