ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEARCA: KOLD · Real-Time Price · USD
51.04
-2.39 (-4.47%)
At close: Dec 20, 2024, 4:00 PM
51.58
+0.54 (1.06%)
After-hours: Dec 20, 2024, 7:10 PM EST
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 53.88 | 54.87 | 49.99 | 51.04 | 51.04 | -4.47% | 3,179,051 |
| Dec 19, 2024 | 56.50 | 57.70 | 53.16 | 53.43 | 53.43 | -9.44% | 2,677,037 |
| Dec 18, 2024 | 58.50 | 60.20 | 57.65 | 59.00 | 59.00 | -0.39% | 2,319,645 |
| Dec 17, 2024 | 63.35 | 64.80 | 59.00 | 59.23 | 59.23 | -2.90% | 2,278,921 |
| Dec 16, 2024 | 61.40 | 62.11 | 60.80 | 61.00 | 61.00 | 3.18% | 1,346,058 |
| Dec 13, 2024 | 58.80 | 59.66 | 58.12 | 59.12 | 59.12 | 3.81% | 2,041,155 |
| Dec 12, 2024 | 59.15 | 60.33 | 54.62 | 56.95 | 56.95 | -2.93% | 2,933,169 |
| Dec 11, 2024 | 60.56 | 60.61 | 57.25 | 58.67 | 58.67 | -8.18% | 2,883,605 |
| Dec 10, 2024 | 67.54 | 68.13 | 63.85 | 63.90 | 63.90 | -0.08% | 1,479,403 |
| Dec 9, 2024 | 63.89 | 65.65 | 62.10 | 63.95 | 63.95 | -5.41% | 1,506,928 |
| Dec 6, 2024 | 69.08 | 69.80 | 66.91 | 67.61 | 67.61 | -0.79% | 1,133,190 |
| Dec 5, 2024 | 67.13 | 69.33 | 64.57 | 68.15 | 68.15 | -0.76% | 1,766,619 |
| Dec 4, 2024 | 70.00 | 72.55 | 67.75 | 68.67 | 68.67 | -0.85% | 1,488,080 |
| Dec 3, 2024 | 65.83 | 70.00 | 65.79 | 69.26 | 69.26 | 9.43% | 1,582,968 |
| Dec 2, 2024 | 62.52 | 64.08 | 60.67 | 63.29 | 63.29 | 7.82% | 2,118,568 |
| Nov 29, 2024 | 59.81 | 60.68 | 57.04 | 58.70 | 58.70 | -9.12% | 1,800,232 |
| Nov 27, 2024 | 62.70 | 64.60 | 61.73 | 64.59 | 64.59 | 17.10% | 2,041,175 |
| Nov 26, 2024 | 55.55 | 58.15 | 53.68 | 55.16 | 55.16 | -3.53% | 3,023,954 |
| Nov 25, 2024 | 55.68 | 57.80 | 51.77 | 57.18 | 57.18 | -7.22% | 4,230,804 |
| Nov 22, 2024 | 61.89 | 63.48 | 60.90 | 61.63 | 61.63 | 11.25% | 2,785,787 |
| Nov 21, 2024 | 53.47 | 58.08 | 52.48 | 55.40 | 55.40 | -5.36% | 4,413,208 |
| Nov 20, 2024 | 62.17 | 63.27 | 57.77 | 58.54 | 58.54 | -12.30% | 3,264,762 |
| Nov 19, 2024 | 67.45 | 68.40 | 63.74 | 66.75 | 66.75 | -1.84% | 2,291,233 |
| Nov 18, 2024 | 70.98 | 70.98 | 67.25 | 68.00 | 68.00 | -5.50% | 1,954,744 |
| Nov 15, 2024 | 74.86 | 75.24 | 71.50 | 71.96 | 71.96 | -3.38% | 1,326,134 |
| Nov 14, 2024 | 69.16 | 74.72 | 68.07 | 74.48 | 74.48 | 11.98% | 2,433,163 |
| Nov 13, 2024 | 72.41 | 73.00 | 66.32 | 66.51 | 66.51 | -5.87% | 2,818,912 |
| Nov 12, 2024 | 70.71 | 72.83 | 66.96 | 70.66 | 70.66 | 0.70% | 2,197,850 |
| Nov 11, 2024 | 70.46 | 72.25 | 68.63 | 70.17 | 70.17 | -15.26% | 1,939,496 |
| Nov 8, 2024 | 79.67 | 83.45 | 78.13 | 82.81 | 82.81 | 2.68% | 1,274,211 |
| Nov 7, 2024 | 80.95 | 82.72 | 79.82 | 80.65 | 80.65 | 3.23% | 1,903,275 |
| Nov 6, 2024 | 78.99 | 80.12 | 75.65 | 78.13 | 78.13 | -4.73% | 1,383,454 |
| Nov 5, 2024 | 76.48 | 83.01 | 76.37 | 82.01 | 82.01 | 7.16% | 1,470,066 |
| Nov 4, 2024 | 81.91 | 82.43 | 76.04 | 76.53 | 76.53 | -7.49% | 1,543,825 |
| Nov 1, 2024 | 80.56 | 84.00 | 80.00 | 82.73 | 82.73 | 2.39% | 875,276 |
| Oct 31, 2024 | 78.45 | 81.24 | 77.13 | 80.80 | 80.80 | 7.22% | 1,060,534 |
| Oct 30, 2024 | 76.55 | 76.93 | 73.22 | 75.36 | 75.36 | 2.53% | 1,253,671 |
| Oct 29, 2024 | 73.28 | 75.08 | 72.11 | 73.50 | 73.50 | -0.88% | 1,002,089 |
| Oct 28, 2024 | 73.33 | 75.36 | 72.38 | 74.15 | 74.15 | 13.52% | 1,837,220 |
| Oct 25, 2024 | 68.58 | 68.91 | 64.55 | 65.32 | 65.32 | -2.01% | 1,790,927 |
| Oct 24, 2024 | 70.24 | 72.87 | 66.44 | 66.66 | 66.66 | -5.58% | 1,900,480 |
| Oct 23, 2024 | 73.37 | 74.54 | 69.36 | 70.60 | 70.60 | -3.25% | 1,592,878 |
| Oct 22, 2024 | 75.38 | 75.45 | 71.63 | 72.97 | 72.97 | -3.38% | 2,160,179 |
| Oct 21, 2024 | 76.74 | 77.05 | 75.32 | 75.52 | 75.52 | -2.71% | 1,019,939 |
| Oct 18, 2024 | 77.65 | 78.34 | 77.29 | 77.62 | 77.62 | 2.62% | 749,362 |
| Oct 17, 2024 | 74.02 | 76.12 | 72.95 | 75.64 | 75.64 | 1.24% | 1,242,868 |
| Oct 16, 2024 | 72.69 | 75.55 | 72.52 | 74.71 | 74.71 | 4.69% | 1,134,548 |
| Oct 15, 2024 | 70.73 | 71.53 | 68.61 | 71.36 | 71.36 | -1.08% | 1,228,219 |
| Oct 14, 2024 | 69.79 | 72.29 | 69.54 | 72.14 | 72.14 | 6.97% | 693,598 |
| Oct 11, 2024 | 66.10 | 68.11 | 65.70 | 67.44 | 67.44 | 3.74% | 873,222 |
| Oct 10, 2024 | 66.88 | 67.85 | 64.33 | 65.01 | 65.01 | -1.28% | 1,586,989 |
| Oct 9, 2024 | 63.69 | 66.25 | 62.68 | 65.85 | 65.85 | 5.09% | 1,365,484 |
| Oct 8, 2024 | 61.30 | 62.86 | 60.31 | 62.66 | 62.66 | 1.61% | 1,125,401 |
| Oct 7, 2024 | 59.61 | 62.74 | 59.49 | 61.67 | 61.67 | 7.08% | 1,686,621 |
| Oct 4, 2024 | 55.02 | 57.65 | 54.39 | 57.59 | 57.59 | 9.30% | 2,586,568 |
| Oct 3, 2024 | 53.03 | 54.22 | 52.05 | 52.69 | 52.69 | -3.76% | 2,316,333 |
| Oct 2, 2024 | 53.13 | 56.52 | 52.26 | 54.75 | 54.75 | -0.15% | 3,516,043 |
| Oct 1, 2024 | 55.79 | 57.04 | 53.86 | 54.83 | 54.83 | -0.71% | 2,453,760 |
| Sep 30, 2024 | 55.94 | 56.01 | 53.57 | 55.22 | 55.22 | 0.69% | 2,115,480 |
| Sep 27, 2024 | 58.70 | 59.12 | 54.18 | 54.84 | 54.84 | -11.55% | 3,506,233 |
| Sep 26, 2024 | 57.94 | 62.90 | 57.79 | 62.00 | 62.00 | 5.01% | 2,144,771 |
| Sep 25, 2024 | 57.85 | 60.25 | 57.36 | 59.04 | 59.04 | -0.59% | 1,993,564 |
| Sep 24, 2024 | 58.93 | 61.02 | 57.59 | 59.39 | 59.39 | 3.32% | 2,041,783 |
| Sep 23, 2024 | 61.78 | 62.19 | 57.41 | 57.48 | 57.48 | -9.55% | 2,624,300 |
| Sep 20, 2024 | 70.94 | 71.68 | 63.00 | 63.55 | 63.55 | -10.23% | 2,478,955 |
| Sep 19, 2024 | 74.80 | 75.95 | 70.62 | 70.79 | 70.79 | -2.32% | 1,047,520 |
| Sep 18, 2024 | 68.90 | 73.03 | 68.90 | 72.47 | 72.47 | 2.66% | 998,730 |
| Sep 17, 2024 | 66.77 | 70.68 | 66.19 | 70.59 | 70.59 | 2.69% | 1,570,221 |
| Sep 16, 2024 | 73.25 | 73.33 | 67.91 | 68.74 | 68.74 | -4.39% | 1,226,229 |
| Sep 13, 2024 | 68.88 | 72.25 | 68.32 | 71.90 | 71.90 | 3.98% | 1,138,828 |
| Sep 12, 2024 | 74.25 | 74.61 | 67.40 | 69.15 | 69.15 | -4.91% | 1,448,125 |
| Sep 11, 2024 | 73.28 | 74.35 | 71.22 | 72.72 | 72.72 | -1.68% | 881,844 |
| Sep 10, 2024 | 73.42 | 76.01 | 73.00 | 73.96 | 73.96 | -2.95% | 843,419 |
| Sep 9, 2024 | 73.83 | 76.59 | 73.47 | 76.21 | 76.21 | 7.49% | 734,407 |
| Sep 6, 2024 | 71.67 | 73.42 | 70.57 | 70.90 | 70.90 | -1.66% | 537,147 |
| Sep 5, 2024 | 74.04 | 74.04 | 70.27 | 72.10 | 72.10 | -6.53% | 1,068,084 |
| Sep 4, 2024 | 72.42 | 77.16 | 72.11 | 77.14 | 77.14 | 4.41% | 559,828 |
| Sep 3, 2024 | 79.75 | 81.15 | 73.12 | 73.88 | 73.88 | -4.79% | 1,025,264 |
| Aug 30, 2024 | 76.86 | 78.64 | 74.98 | 77.60 | 77.60 | 3.00% | 690,143 |
| Aug 29, 2024 | 79.69 | 80.17 | 74.65 | 75.34 | 75.34 | -0.50% | 936,659 |
| Aug 28, 2024 | 78.32 | 79.00 | 73.83 | 75.72 | 75.72 | -1.70% | 797,301 |
| Aug 27, 2024 | 76.79 | 78.76 | 76.31 | 77.03 | 77.03 | 2.73% | 480,915 |
| Aug 26, 2024 | 73.82 | 75.76 | 72.18 | 74.98 | 74.98 | 3.45% | 546,708 |
| Aug 23, 2024 | 73.99 | 74.06 | 72.40 | 72.48 | 72.48 | 1.20% | 312,124 |
| Aug 22, 2024 | 69.58 | 73.46 | 69.17 | 71.62 | 71.62 | 7.49% | 965,713 |
| Aug 21, 2024 | 66.14 | 68.89 | 65.41 | 66.63 | 66.63 | 0.48% | 500,239 |
| Aug 20, 2024 | 67.26 | 68.00 | 66.00 | 66.31 | 66.31 | 0.33% | 739,353 |
| Aug 19, 2024 | 67.63 | 67.73 | 64.44 | 66.09 | 66.09 | -6.28% | 1,257,208 |
| Aug 16, 2024 | 68.12 | 70.95 | 67.39 | 70.52 | 70.52 | 7.11% | 563,046 |
| Aug 15, 2024 | 64.20 | 66.10 | 61.60 | 65.84 | 65.84 | 2.36% | 812,899 |
| Aug 14, 2024 | 63.60 | 65.35 | 62.10 | 64.32 | 64.32 | -2.90% | 1,087,100 |
| Aug 13, 2024 | 63.00 | 67.41 | 62.56 | 66.24 | 66.24 | 2.54% | 671,943 |
| Aug 12, 2024 | 62.70 | 65.45 | 61.92 | 64.60 | 64.60 | -0.91% | 782,738 |
| Aug 9, 2024 | 65.99 | 68.10 | 64.75 | 65.19 | 65.19 | -1.23% | 966,976 |
| Aug 8, 2024 | 71.93 | 73.06 | 63.80 | 66.00 | 66.00 | -4.71% | 1,540,290 |
| Aug 7, 2024 | 70.61 | 72.38 | 67.88 | 69.26 | 69.26 | -8.48% | 1,011,053 |
| Aug 6, 2024 | 76.10 | 80.33 | 74.22 | 75.68 | 75.68 | -6.17% | 1,001,200 |
| Aug 5, 2024 | 81.28 | 85.20 | 79.40 | 80.66 | 80.66 | 1.66% | 759,921 |
| Aug 2, 2024 | 76.13 | 83.46 | 75.33 | 79.34 | 79.34 | 0.66% | 873,124 |
| Aug 1, 2024 | 69.19 | 79.80 | 68.04 | 78.82 | 78.82 | 6.86% | 1,374,687 |