ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEARCA: KOLD · Real-Time Price · USD
19.11
+1.40 (7.88%)
Mar 12, 2025, 10:05 AM EST - Market open
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 19.05 | 19.29 | 18.89 | 19.15 | - | 8.13% | 3,069,437 |
| Mar 11, 2025 | 16.61 | 17.80 | 16.60 | 17.71 | 17.71 | 4.36% | 9,190,954 |
| Mar 10, 2025 | 16.84 | 17.28 | 16.20 | 16.97 | 16.97 | -5.14% | 12,892,497 |
| Mar 7, 2025 | 19.50 | 19.59 | 17.46 | 17.89 | 17.89 | -3.51% | 13,498,144 |
| Mar 6, 2025 | 17.85 | 18.79 | 17.84 | 18.54 | 18.54 | 6.74% | 13,810,193 |
| Mar 5, 2025 | 18.82 | 18.84 | 17.20 | 17.37 | 17.37 | -4.03% | 14,188,044 |
| Mar 4, 2025 | 17.95 | 18.49 | 16.40 | 18.10 | 18.10 | -10.66% | 20,349,403 |
| Mar 3, 2025 | 23.04 | 23.27 | 19.88 | 20.26 | 20.26 | -14.95% | 12,789,860 |
| Feb 28, 2025 | 23.20 | 23.85 | 22.89 | 23.82 | 23.82 | 4.52% | 8,212,744 |
| Feb 27, 2025 | 21.97 | 22.88 | 21.31 | 22.79 | 22.79 | 3.36% | 10,333,430 |
| Feb 26, 2025 | 21.74 | 22.52 | 21.64 | 22.05 | 22.05 | 4.50% | 7,133,822 |
| Feb 25, 2025 | 21.98 | 22.33 | 20.75 | 21.10 | 21.10 | -5.00% | 6,686,454 |
| Feb 24, 2025 | 22.50 | 22.90 | 22.09 | 22.21 | 22.21 | 6.57% | 8,656,762 |
| Feb 21, 2025 | 20.19 | 21.31 | 19.36 | 20.84 | 20.84 | -2.34% | 18,521,684 |
| Feb 20, 2025 | 21.37 | 22.23 | 21.21 | 21.34 | 21.34 | 7.78% | 11,555,570 |
| Feb 19, 2025 | 21.50 | 21.59 | 19.60 | 19.80 | 19.80 | -14.17% | 20,757,714 |
| Feb 18, 2025 | 26.50 | 26.77 | 22.71 | 23.07 | 23.07 | -12.78% | 14,311,355 |
| Feb 14, 2025 | 26.70 | 26.70 | 25.55 | 26.45 | 26.45 | -4.79% | 7,575,666 |
| Feb 13, 2025 | 26.67 | 28.05 | 25.56 | 27.78 | 27.78 | -2.80% | 9,853,748 |
| Feb 12, 2025 | 28.64 | 29.64 | 28.18 | 28.58 | 28.58 | -1.99% | 5,068,222 |
| Feb 11, 2025 | 29.00 | 29.41 | 28.24 | 29.16 | 29.16 | -4.08% | 6,250,397 |
| Feb 10, 2025 | 31.83 | 32.25 | 29.70 | 30.40 | 30.40 | -8.18% | 6,154,338 |
| Feb 7, 2025 | 32.06 | 33.34 | 31.45 | 33.11 | 33.11 | 4.55% | 3,767,262 |
| Feb 6, 2025 | 33.11 | 33.28 | 30.81 | 31.67 | 31.67 | -0.91% | 5,093,676 |
| Feb 5, 2025 | 35.44 | 35.44 | 31.95 | 31.96 | 31.96 | -8.53% | 5,713,278 |
| Feb 4, 2025 | 36.00 | 36.04 | 33.22 | 34.94 | 34.94 | 6.72% | 5,337,815 |
| Feb 3, 2025 | 33.75 | 34.12 | 31.16 | 32.74 | 32.74 | -18.60% | 9,183,919 |
| Jan 31, 2025 | 41.38 | 41.84 | 39.83 | 40.22 | 40.22 | -0.52% | 3,284,399 |
| Jan 30, 2025 | 38.88 | 40.97 | 37.91 | 40.43 | 40.43 | 7.21% | 3,968,597 |
| Jan 29, 2025 | 37.88 | 39.62 | 37.19 | 37.71 | 37.71 | -5.49% | 4,008,840 |
| Jan 28, 2025 | 38.58 | 39.91 | 37.38 | 39.90 | 39.90 | 10.40% | 4,911,580 |
| Jan 27, 2025 | 35.81 | 37.49 | 35.68 | 36.14 | 36.14 | 10.59% | 6,538,591 |
| Jan 24, 2025 | 33.57 | 34.34 | 31.99 | 32.68 | 32.68 | 1.62% | 4,333,138 |
| Jan 23, 2025 | 30.56 | 33.10 | 30.01 | 32.16 | 32.16 | 3.08% | 6,416,113 |
| Jan 22, 2025 | 33.84 | 34.10 | 30.98 | 31.20 | 31.20 | -9.04% | 4,953,653 |
| Jan 21, 2025 | 33.39 | 34.86 | 33.04 | 34.30 | 34.30 | 6.19% | 3,929,541 |
| Jan 17, 2025 | 31.90 | 32.56 | 30.60 | 32.30 | 32.30 | 14.86% | 6,072,482 |
| Jan 16, 2025 | 31.26 | 32.35 | 27.78 | 28.12 | 28.12 | -9.29% | 10,107,610 |
| Jan 15, 2025 | 32.78 | 33.44 | 30.71 | 31.00 | 31.00 | -8.50% | 7,347,415 |
| Jan 14, 2025 | 36.00 | 36.08 | 33.30 | 33.88 | 33.88 | -0.50% | 5,221,719 |
| Jan 13, 2025 | 34.11 | 35.44 | 33.01 | 34.05 | 34.05 | -2.13% | 4,523,242 |
| Jan 10, 2025 | 35.42 | 36.22 | 34.63 | 34.79 | 34.79 | -13.50% | 6,522,544 |
| Jan 8, 2025 | 42.51 | 42.69 | 40.03 | 40.22 | 40.22 | -9.54% | 4,477,169 |
| Jan 7, 2025 | 42.36 | 44.72 | 41.50 | 44.46 | 44.46 | 6.44% | 3,703,577 |
| Jan 6, 2025 | 42.60 | 44.62 | 41.30 | 41.77 | 41.77 | -12.30% | 4,421,772 |
| Jan 3, 2025 | 45.04 | 47.92 | 44.51 | 47.63 | 47.63 | 13.05% | 5,846,394 |
| Jan 2, 2025 | 41.93 | 43.15 | 39.53 | 42.13 | 42.13 | -1.43% | 4,203,732 |
| Dec 31, 2024 | 42.91 | 44.19 | 41.63 | 42.74 | 42.74 | 5.90% | 4,370,509 |
| Dec 30, 2024 | 38.87 | 42.19 | 36.25 | 40.36 | 40.36 | -18.56% | 11,705,789 |
| Dec 27, 2024 | 50.50 | 51.89 | 49.30 | 49.56 | 49.56 | -5.73% | 3,607,078 |