ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEARCA: KOLD · Real-Time Price · USD
23.10
+0.26 (1.14%)
At close: Apr 2, 2026, 4:00 PM EDT
23.00
-0.10 (-0.43%)
After-hours: Apr 2, 2026, 4:26 PM EDT
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.01 | 23.42 | 22.79 | 23.05 | - | 0.92% | 5,175,204 |
| Apr 1, 2026 | 22.35 | 23.25 | 22.31 | 22.84 | 22.84 | 5.20% | 4,581,526 |
| Mar 31, 2026 | 20.51 | 22.00 | 20.51 | 21.71 | 21.71 | -0.73% | 6,096,275 |
| Mar 30, 2026 | 21.77 | 22.20 | 21.55 | 21.87 | 21.87 | 9.73% | 6,113,954 |
| Mar 27, 2026 | 19.88 | 20.76 | 19.53 | 19.93 | 19.93 | -7.30% | 6,078,000 |
| Mar 26, 2026 | 21.30 | 21.67 | 20.51 | 21.50 | 21.50 | 0.61% | 5,296,181 |
| Mar 25, 2026 | 22.22 | 22.40 | 21.19 | 21.37 | 21.37 | -2.20% | 5,648,956 |
| Mar 24, 2026 | 21.50 | 22.17 | 21.23 | 21.85 | 21.85 | -0.18% | 5,380,194 |
| Mar 23, 2026 | 21.22 | 22.36 | 21.03 | 21.89 | 21.89 | 10.50% | 8,261,836 |
| Mar 20, 2026 | 20.23 | 20.34 | 19.47 | 19.81 | 19.81 | 2.43% | 7,563,662 |
| Mar 19, 2026 | 17.97 | 19.75 | 17.62 | 19.34 | 19.34 | 2.17% | 10,666,017 |
| Mar 18, 2026 | 20.52 | 20.89 | 18.60 | 18.93 | 18.93 | -7.70% | 9,489,922 |
| Mar 17, 2026 | 19.79 | 20.81 | 19.76 | 20.51 | 20.51 | 0.59% | 4,411,211 |
| Mar 16, 2026 | 19.40 | 20.89 | 19.16 | 20.39 | 20.39 | 6.98% | 7,811,737 |
| Mar 13, 2026 | 18.78 | 19.34 | 18.57 | 19.06 | 19.06 | 5.89% | 7,865,411 |
| Mar 12, 2026 | 17.96 | 18.91 | 17.67 | 18.00 | 18.00 | -1.85% | 6,994,189 |
| Mar 11, 2026 | 19.30 | 19.94 | 18.12 | 18.34 | 18.34 | -9.43% | 10,369,078 |
| Mar 10, 2026 | 20.50 | 21.42 | 20.07 | 20.25 | 20.25 | 0.55% | 6,886,511 |
| Mar 9, 2026 | 17.90 | 20.34 | 17.41 | 20.14 | 20.14 | 7.41% | 11,636,973 |
| Mar 6, 2026 | 19.50 | 19.97 | 17.44 | 18.75 | 18.75 | -11.68% | 14,374,391 |
| Mar 5, 2026 | 21.74 | 22.26 | 20.36 | 21.23 | 21.23 | -4.28% | 5,118,359 |
| Mar 4, 2026 | 21.93 | 22.56 | 21.59 | 22.18 | 22.18 | 8.04% | 4,724,126 |
| Mar 3, 2026 | 18.75 | 21.30 | 18.57 | 20.53 | 20.53 | -4.60% | 10,260,740 |
| Mar 2, 2026 | 21.76 | 22.52 | 21.35 | 21.52 | 21.52 | -8.23% | 7,380,500 |
| Feb 27, 2026 | 23.47 | 23.96 | 23.10 | 23.45 | 23.45 | -2.01% | 3,800,470 |
| Feb 26, 2026 | 24.21 | 24.69 | 23.76 | 23.93 | 23.93 | 3.46% | 4,166,447 |
| Feb 25, 2026 | 22.95 | 23.50 | 22.36 | 23.13 | 23.13 | -2.41% | 5,003,155 |
| Feb 24, 2026 | 23.16 | 24.00 | 22.85 | 23.70 | 23.70 | 4.87% | 4,735,335 |
| Feb 23, 2026 | 21.40 | 22.65 | 21.19 | 22.60 | 22.60 | 4.00% | 4,542,906 |
| Feb 20, 2026 | 22.19 | 22.31 | 20.38 | 21.73 | 21.73 | -2.95% | 10,200,843 |
| Feb 19, 2026 | 21.57 | 22.46 | 21.48 | 22.39 | 22.39 | 0.67% | 5,961,231 |
| Feb 18, 2026 | 22.50 | 23.35 | 22.14 | 22.24 | 22.24 | 0.59% | 6,116,053 |
| Feb 17, 2026 | 22.19 | 22.46 | 21.68 | 22.11 | 22.11 | 7.17% | 8,733,096 |
| Feb 13, 2026 | 21.28 | 21.28 | 20.28 | 20.63 | 20.63 | 0.15% | 6,132,180 |
| Feb 12, 2026 | 19.47 | 20.69 | 19.25 | 20.60 | 20.60 | -0.10% | 10,841,499 |
| Feb 11, 2026 | 21.52 | 21.60 | 20.32 | 20.62 | 20.62 | -2.55% | 7,211,768 |
| Feb 10, 2026 | 20.61 | 21.43 | 20.17 | 21.16 | 21.16 | 0.38% | 8,350,635 |
| Feb 9, 2026 | 20.98 | 21.25 | 20.14 | 21.08 | 21.08 | 15.63% | 13,682,530 |
| Feb 6, 2026 | 17.17 | 18.38 | 16.45 | 18.23 | 18.23 | 3.76% | 16,114,262 |
| Feb 5, 2026 | 17.57 | 19.22 | 17.22 | 17.57 | 17.57 | -0.90% | 15,344,430 |
| Feb 4, 2026 | 17.29 | 18.76 | 17.29 | 17.73 | 17.73 | -7.94% | 11,898,575 |
| Feb 3, 2026 | 20.16 | 20.25 | 18.57 | 19.26 | 19.26 | -4.51% | 13,922,191 |
| Feb 2, 2026 | 18.59 | 21.11 | 18.41 | 20.17 | 20.17 | 48.53% | 43,791,732 |
| Jan 30, 2026 | 16.02 | 16.40 | 13.44 | 13.58 | 13.58 | -23.75% | 54,026,562 |
| Jan 29, 2026 | 18.62 | 19.43 | 17.42 | 17.81 | 17.81 | -7.53% | 28,589,190 |
| Jan 28, 2026 | 19.45 | 19.88 | 17.85 | 19.26 | 19.26 | 2.39% | 26,381,951 |
| Jan 27, 2026 | 19.46 | 20.05 | 17.77 | 18.81 | 18.81 | 1.62% | 24,742,581 |
| Jan 26, 2026 | 20.49 | 20.81 | 17.65 | 18.51 | 18.51 | -13.30% | 37,700,350 |
| Jan 23, 2026 | 20.73 | 22.18 | 20.73 | 21.35 | 21.35 | -7.21% | 20,700,614 |
| Jan 22, 2026 | 20.44 | 23.25 | 20.10 | 23.01 | 23.01 | 2.72% | 30,787,931 |