ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEARCA: KOLD · Real-Time Price · USD
22.76
-0.66 (-2.82%)
May 27, 2025, 4:00 PM - Market closed
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 23.92 | 24.03 | 22.60 | 22.76 | - | -2.82% | 5,610,020 |
| 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 |
| Apr 24, 2025 | 31.24 | 32.05 | 30.38 | 30.65 | 30.65 | 2.10% | 5,325,360 |
| Apr 23, 2025 | 30.22 | 30.56 | 28.91 | 30.02 | 30.02 | -0.50% | 3,879,817 |
| Apr 22, 2025 | 29.50 | 31.10 | 29.44 | 30.17 | 30.17 | 3.07% | 4,737,800 |
| Apr 21, 2025 | 27.85 | 30.00 | 27.71 | 29.27 | 29.27 | 10.70% | 6,558,434 |
| Apr 17, 2025 | 26.49 | 26.53 | 25.09 | 26.44 | 26.44 | -0.34% | 5,098,801 |
| Apr 16, 2025 | 27.00 | 27.23 | 25.92 | 26.53 | 26.53 | 1.22% | 4,711,622 |
| Apr 15, 2025 | 27.25 | 27.43 | 25.89 | 26.21 | 26.21 | 0.54% | 6,368,314 |
| Apr 14, 2025 | 22.96 | 26.51 | 22.91 | 26.07 | 26.07 | 9.72% | 7,066,718 |
| Apr 11, 2025 | 25.51 | 25.57 | 23.69 | 23.76 | 23.76 | -3.06% | 7,615,848 |
| Apr 10, 2025 | 22.90 | 25.03 | 22.37 | 24.51 | 24.51 | 11.46% | 8,174,959 |
| Apr 9, 2025 | 26.34 | 28.04 | 21.22 | 21.99 | 21.99 | -16.51% | 14,248,917 |
| Apr 8, 2025 | 22.99 | 26.77 | 22.60 | 26.34 | 26.34 | 7.73% | 10,363,387 |
| Apr 7, 2025 | 22.11 | 24.95 | 21.12 | 24.45 | 24.45 | 9.84% | 9,717,682 |
| Apr 4, 2025 | 21.98 | 22.47 | 21.04 | 22.26 | 22.26 | 14.21% | 12,541,633 |
| Apr 3, 2025 | 19.03 | 19.83 | 18.72 | 19.49 | 19.49 | -4.74% | 7,628,613 |
| Apr 2, 2025 | 20.46 | 20.74 | 19.84 | 20.46 | 20.46 | -3.67% | 5,479,117 |
| Apr 1, 2025 | 20.44 | 21.46 | 20.26 | 21.24 | 21.24 | 8.53% | 5,104,771 |
| Mar 31, 2025 | 18.66 | 20.32 | 18.61 | 19.57 | 19.57 | -2.39% | 6,646,018 |
| Mar 28, 2025 | 21.81 | 22.59 | 20.01 | 20.05 | 20.05 | -8.91% | 8,482,208 |
| Mar 27, 2025 | 22.58 | 23.13 | 21.42 | 22.01 | 22.01 | -2.65% | 8,097,429 |
| Mar 26, 2025 | 22.03 | 22.65 | 21.43 | 22.61 | 22.61 | 1.89% | 5,899,121 |
| Mar 25, 2025 | 21.27 | 22.87 | 21.22 | 22.19 | 22.19 | 3.16% | 6,992,060 |
| Mar 24, 2025 | 20.70 | 21.61 | 20.47 | 21.51 | 21.51 | 1.89% | 6,151,576 |
| Mar 21, 2025 | 20.38 | 21.20 | 20.11 | 21.11 | 21.11 | 3.08% | 7,853,159 |
| Mar 20, 2025 | 19.33 | 20.68 | 19.13 | 20.48 | 20.48 | 10.17% | 8,791,314 |
| Mar 19, 2025 | 19.22 | 19.60 | 18.22 | 18.59 | 18.59 | -9.10% | 12,531,197 |
| Mar 18, 2025 | 19.97 | 20.46 | 19.56 | 20.45 | 20.45 | -1.45% | 7,818,551 |
| Mar 17, 2025 | 20.38 | 20.92 | 19.50 | 20.75 | 20.75 | 5.33% | 6,901,719 |