ProShares UltraShort Bloomberg Natural Gas (KOLD)

KOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.77	20.97	19.00	20.79	20.79	-8.78%	21,362,041
Dec 4, 2025	23.99	24.64	22.61	22.79	22.79	-2.61%	9,891,689
Dec 3, 2025	23.88	23.99	23.05	23.40	23.40	-6.92%	10,667,328
Dec 2, 2025	24.23	25.42	24.00	25.14	25.14	3.50%	7,226,477
Dec 1, 2025	24.94	25.73	24.00	24.29	24.29	-6.72%	8,389,568
Nov 28, 2025	26.57	26.78	25.57	26.04	26.04	-7.00%	5,312,055
Nov 26, 2025	28.35	28.82	27.58	28.00	28.00	-5.98%	6,403,729
Nov 25, 2025	30.50	30.74	29.20	29.78	29.78	8.06%	6,229,546
Nov 24, 2025	27.95	28.15	27.27	27.56	27.56	3.18%	4,716,902
Nov 21, 2025	27.26	27.41	26.00	26.71	26.71	-3.12%	8,250,698
Nov 20, 2025	27.35	27.75	26.07	27.57	27.57	3.96%	7,959,943
Nov 19, 2025	26.80	27.13	25.95	26.52	26.52	-6.75%	6,564,632
Nov 18, 2025	29.23	30.24	28.29	28.44	28.44	-1.56%	7,782,604
Nov 17, 2025	27.49	29.04	26.92	28.89	28.89	5.94%	6,278,175
Nov 14, 2025	27.40	28.59	26.45	27.27	27.27	3.53%	7,382,290
Nov 13, 2025	26.73	27.03	25.41	26.34	26.34	-2.23%	8,295,946
Nov 12, 2025	27.01	27.69	26.50	26.94	26.94	-0.99%	7,045,472
Nov 11, 2025	28.69	28.69	26.56	27.21	27.21	-5.82%	8,992,886
Nov 10, 2025	29.82	30.21	28.81	28.89	28.89	-1.97%	5,913,017
Nov 7, 2025	29.56	30.06	28.78	29.47	29.47	2.40%	5,446,970
Nov 6, 2025	29.95	31.11	28.47	28.78	28.78	-6.53%	8,128,827
Nov 5, 2025	29.97	30.94	29.14	30.79	30.79	4.20%	6,670,201
Nov 4, 2025	30.57	30.71	28.64	29.55	29.55	-2.25%	8,934,692
Nov 3, 2025	32.04	32.52	30.05	30.23	30.23	-6.44%	6,117,279
Oct 31, 2025	33.19	34.21	32.06	32.31	32.31	-6.54%	5,166,435
Oct 30, 2025	35.89	36.50	34.47	34.57	34.57	-7.22%	5,991,043
Oct 29, 2025	37.22	37.40	35.99	37.26	37.26	1.97%	3,945,642
Oct 28, 2025	36.08	36.59	35.84	36.54	36.54	7.34%	5,122,669
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.