ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEARCA: KOLD · Real-Time Price · USD
36.54
+2.50 (7.34%)
Oct 28, 2025, 4:00 PM EDT - Market closed
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 36.08 | 36.59 | 35.84 | 36.54 | 36.54 | 7.34% | 5,082,110 |
| Oct 27, 2025 | 34.17 | 34.52 | 33.27 | 34.04 | 34.04 | 1.58% | 5,292,610 |
| Oct 24, 2025 | 33.50 | 35.08 | 33.04 | 33.51 | 33.51 | 0.03% | 4,702,435 |
| Oct 23, 2025 | 33.37 | 33.74 | 32.32 | 33.50 | 33.50 | 0.99% | 4,682,604 |
| Oct 22, 2025 | 32.61 | 33.53 | 32.40 | 33.17 | 33.17 | 1.65% | 4,170,683 |
| Oct 21, 2025 | 33.72 | 34.02 | 32.47 | 32.63 | 32.63 | -2.74% | 4,663,505 |
| Oct 20, 2025 | 35.41 | 35.47 | 33.14 | 33.55 | 33.55 | -12.77% | 4,281,275 |
| Oct 17, 2025 | 40.56 | 40.60 | 38.17 | 38.46 | 38.46 | -5.25% | 2,514,774 |
| Oct 16, 2025 | 40.10 | 40.73 | 38.74 | 40.59 | 40.59 | 2.42% | 3,092,327 |
| Oct 15, 2025 | 39.54 | 40.19 | 39.33 | 39.63 | 39.63 | 1.90% | 2,522,077 |
| Oct 14, 2025 | 38.83 | 39.10 | 38.17 | 38.89 | 38.89 | 3.32% | 2,963,651 |
| Oct 13, 2025 | 38.20 | 38.56 | 37.18 | 37.64 | 37.64 | 2.59% | 2,576,399 |
| Oct 10, 2025 | 36.34 | 37.46 | 35.87 | 36.69 | 36.69 | 4.11% | 2,799,542 |
| Oct 9, 2025 | 33.26 | 35.28 | 33.20 | 35.24 | 35.24 | 4.94% | 3,581,587 |
| Oct 8, 2025 | 31.93 | 33.74 | 31.92 | 33.58 | 33.58 | 9.24% | 3,904,964 |
| 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 |