ProShares UltraShort Bloomberg Natural Gas (KOLD)

KOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	18.72	21.27	18.59	20.50	-	-4.74%	10,105,517
Mar 2, 2026	21.76	22.52	21.35	21.52	21.52	-8.23%	7,239,701
Feb 27, 2026	23.47	23.96	23.10	23.45	23.45	-2.01%	3,730,986
Feb 26, 2026	24.21	24.69	23.76	23.93	23.93	3.46%	4,129,773
Feb 25, 2026	22.95	23.50	22.36	23.13	23.13	-2.41%	4,989,026
Feb 24, 2026	23.16	24.00	22.85	23.70	23.70	4.87%	4,697,195
Feb 23, 2026	21.40	22.65	21.19	22.60	22.60	4.00%	4,445,260
Feb 20, 2026	22.19	22.31	20.38	21.73	21.73	-2.95%	10,173,413
Feb 19, 2026	21.57	22.46	21.48	22.39	22.39	0.67%	5,941,766
Feb 18, 2026	22.50	23.35	22.14	22.24	22.24	0.59%	5,845,076
Feb 17, 2026	22.19	22.46	21.68	22.11	22.11	7.17%	8,545,383
Feb 13, 2026	21.28	21.28	20.28	20.63	20.63	0.15%	5,941,821
Feb 12, 2026	19.47	20.69	19.25	20.60	20.60	-0.10%	10,699,826
Feb 11, 2026	21.52	21.60	20.32	20.62	20.62	-2.55%	6,689,679
Feb 10, 2026	20.61	21.43	20.17	21.16	21.16	0.38%	7,949,227
Feb 9, 2026	20.98	21.25	20.14	21.08	21.08	15.63%	13,197,034
Feb 6, 2026	17.17	18.38	16.45	18.23	18.23	3.76%	15,739,793
Feb 5, 2026	17.57	19.22	17.22	17.57	17.57	-0.90%	15,242,632
Feb 4, 2026	17.29	18.76	17.29	17.73	17.73	-7.94%	11,480,696
Feb 3, 2026	20.16	20.25	18.57	19.26	19.26	-4.51%	13,880,796
Feb 2, 2026	18.59	21.11	18.41	20.17	20.17	48.53%	42,918,850
Jan 30, 2026	16.02	16.40	13.44	13.58	13.58	-23.75%	52,760,577
Jan 29, 2026	18.62	19.43	17.42	17.81	17.81	-7.53%	27,928,703
Jan 28, 2026	19.45	19.88	17.85	19.26	19.26	2.39%	25,941,296
Jan 27, 2026	19.46	20.05	17.77	18.81	18.81	1.62%	24,227,300
Jan 26, 2026	20.49	20.81	17.65	18.51	18.51	-13.30%	36,982,150
Jan 23, 2026	20.73	22.18	20.73	21.35	21.35	-7.21%	19,921,808
Jan 22, 2026	20.44	23.25	20.10	23.01	23.01	2.72%	30,176,209
Jan 21, 2026	22.48	24.77	22.19	22.40	22.40	-19.68%	21,111,901
Jan 20, 2026	29.85	32.60	27.09	27.89	27.89	-38.35%	15,768,818
Jan 16, 2026	46.66	47.54	45.03	45.24	45.24	-1.99%	2,811,397
Jan 15, 2026	46.89	48.68	45.54	46.16	46.16	1.90%	1,968,396
Jan 14, 2026	44.69	46.90	44.33	45.30	45.30	11.82%	3,184,319
Jan 13, 2026	42.24	42.78	39.88	40.51	40.51	-3.32%	2,211,785
Jan 12, 2026	46.96	47.48	40.66	41.90	41.90	-15.17%	3,418,850
Jan 9, 2026	46.75	49.47	46.01	49.39	49.39	13.96%	5,570,283
Jan 8, 2026	41.80	43.77	41.72	43.34	43.34	8.16%	3,852,523
Jan 7, 2026	40.82	41.75	39.66	40.07	40.07	-5.87%	3,840,266
Jan 6, 2026	42.90	43.89	42.38	42.57	42.57	2.65%	3,662,068
Jan 5, 2026	42.36	42.72	41.16	41.47	41.47	11.24%	4,784,249
Jan 2, 2026	36.99	37.99	36.24	37.28	37.28	5.70%	3,294,027
Dec 31, 2025	34.09	35.85	34.03	35.27	35.27	11.37%	4,707,158
Dec 30, 2025	30.19	31.97	30.16	31.67	31.67	-0.44%	5,468,011
Dec 29, 2025	31.71	32.06	30.65	31.81	31.81	-2.48%	5,882,866
Dec 26, 2025	32.81	33.17	32.17	32.62	32.62	-5.45%	4,523,920
Dec 24, 2025	33.98	34.68	33.31	34.50	34.50	4.96%	3,336,444
Dec 23, 2025	36.71	37.50	32.70	32.87	32.87	-14.71%	5,924,954
Dec 22, 2025	38.49	39.90	38.34	38.54	38.54	8.72%	4,790,513
Dec 19, 2025	35.72	36.47	35.10	35.45	35.45	-0.84%	4,020,535
Dec 18, 2025	32.32	36.05	31.84	35.75	35.75	11.16%	4,845,378

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.