ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEARCA: KOLD · Real-Time Price · USD
33.58
+2.84 (9.24%)
At close: Oct 8, 2025, 4:00 PM EDT
33.43
-0.15 (-0.45%)
After-hours: Oct 8, 2025, 6:08 PM EDT
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 31.93 | 33.74 | 31.92 | 33.50 | - | 8.98% | 3,111,852 |
| Oct 7, 2025 | 32.11 | 32.40 | 30.48 | 30.74 | 30.74 | -7.38% | 5,412,655 |
| Oct 6, 2025 | 32.93 | 34.19 | 32.52 | 33.19 | 33.19 | -3.85% | 4,624,640 |
| Oct 3, 2025 | 32.99 | 34.80 | 32.72 | 34.52 | 34.52 | 5.76% | 4,892,716 |
| Oct 2, 2025 | 31.56 | 32.79 | 29.72 | 32.64 | 32.64 | 2.71% | 6,520,880 |
| Oct 1, 2025 | 34.26 | 35.01 | 31.34 | 31.78 | 31.78 | -8.65% | 6,792,231 |
| Sep 30, 2025 | 35.08 | 35.73 | 34.57 | 34.79 | 34.79 | -3.82% | 4,659,952 |
| Sep 29, 2025 | 38.13 | 38.15 | 35.41 | 36.17 | 36.17 | -5.39% | 3,695,020 |
| Sep 26, 2025 | 38.81 | 39.54 | 37.38 | 38.23 | 38.23 | 1.81% | 3,440,097 |
| Sep 25, 2025 | 36.88 | 38.67 | 36.20 | 37.55 | 37.55 | -3.74% | 5,050,514 |
| Sep 24, 2025 | 39.73 | 39.79 | 38.00 | 39.01 | 39.01 | -0.08% | 3,114,682 |
| Sep 23, 2025 | 40.75 | 40.94 | 38.96 | 39.04 | 39.04 | -3.22% | 3,137,591 |
| Sep 22, 2025 | 38.34 | 40.41 | 38.18 | 40.34 | 40.34 | 6.63% | 3,511,659 |
| Sep 19, 2025 | 38.08 | 38.32 | 37.23 | 37.83 | 37.83 | 1.69% | 2,736,787 |
| Sep 18, 2025 | 35.43 | 37.31 | 35.31 | 37.20 | 37.20 | 6.32% | 3,613,358 |
| Sep 17, 2025 | 33.62 | 35.01 | 33.30 | 34.99 | 34.99 | 1.98% | 2,980,701 |
| Sep 16, 2025 | 35.45 | 35.69 | 34.20 | 34.31 | 34.31 | -4.59% | 3,516,541 |
| Sep 15, 2025 | 37.75 | 37.77 | 35.70 | 35.96 | 35.96 | -5.84% | 3,865,940 |
| Sep 12, 2025 | 37.02 | 38.28 | 36.82 | 38.19 | 38.19 | 0.58% | 3,396,961 |
| Sep 11, 2025 | 36.37 | 38.07 | 35.75 | 37.97 | 37.97 | 5.68% | 3,454,271 |
| Sep 10, 2025 | 35.80 | 36.19 | 35.30 | 35.93 | 35.93 | 3.49% | 2,520,914 |
| Sep 9, 2025 | 34.59 | 36.11 | 34.30 | 34.72 | 34.72 | -0.32% | 3,583,871 |
| Sep 8, 2025 | 33.74 | 35.07 | 33.59 | 34.83 | 34.83 | -2.27% | 3,031,936 |
| Sep 5, 2025 | 34.06 | 35.75 | 33.98 | 35.64 | 35.64 | 3.39% | 3,290,205 |
| Sep 4, 2025 | 34.02 | 35.52 | 33.34 | 34.47 | 34.47 | 0.64% | 3,717,711 |
| Sep 3, 2025 | 33.87 | 35.01 | 33.64 | 34.25 | 34.25 | -3.28% | 4,538,294 |
| Sep 2, 2025 | 36.55 | 37.29 | 35.11 | 35.41 | 35.41 | 1.37% | 5,391,723 |
| Aug 29, 2025 | 36.20 | 37.18 | 34.87 | 34.93 | 34.93 | -4.67% | 4,861,899 |
| Aug 28, 2025 | 38.31 | 38.76 | 35.91 | 36.64 | 36.64 | -4.58% | 5,461,417 |
| Aug 27, 2025 | 37.90 | 38.92 | 37.43 | 38.40 | 38.40 | -2.96% | 4,456,920 |
| Aug 26, 2025 | 40.20 | 41.10 | 39.53 | 39.57 | 39.57 | -0.45% | 2,020,426 |
| Aug 25, 2025 | 40.60 | 40.70 | 39.19 | 39.75 | 39.75 | 0.81% | 2,006,121 |
| Aug 22, 2025 | 38.33 | 39.60 | 38.20 | 39.43 | 39.43 | 5.71% | 2,177,274 |
| Aug 21, 2025 | 38.08 | 38.46 | 36.93 | 37.30 | 37.30 | -3.52% | 2,849,541 |
| Aug 20, 2025 | 38.42 | 39.23 | 38.39 | 38.66 | 38.66 | 1.12% | 1,986,974 |
| Aug 19, 2025 | 37.64 | 38.69 | 37.64 | 38.23 | 38.23 | 6.97% | 2,524,143 |
| Aug 18, 2025 | 36.18 | 36.25 | 35.02 | 35.74 | 35.74 | 3.00% | 2,662,727 |
| Aug 15, 2025 | 34.71 | 34.97 | 33.99 | 34.70 | 34.70 | -3.96% | 2,610,990 |
| Aug 14, 2025 | 36.58 | 37.44 | 35.96 | 36.13 | 36.13 | 0.11% | 1,934,827 |
| 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 |