ProShares UltraShort Bloomberg Natural Gas (KOLD)

26.80
+0.95 (3.66%)
NYSE · Last Trade: May 6th, 1:43 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares UltraShort Bloomberg Natural Gas (KOLD)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202624.8625.9224.6425.852,677,44725.85
5/04/202624.8524.9923.9724.553,310,16324.55
5/01/202625.7526.2425.5025.592,351,78125.59
4/30/202628.2328.2625.8026.274,308,73026.27
4/29/202627.9328.3227.6328.142,621,67928.14
4/28/202626.8927.4826.3327.291,982,44127.29
4/27/202625.7626.6825.3926.593,081,92526.59
4/24/202627.2527.8627.2127.313,092,20927.31
4/23/202625.9227.0025.8926.593,617,96526.59
4/22/202624.6625.0924.2325.022,700,32225.02
4/21/202625.4125.6024.8425.002,615,04525.00
4/20/202625.2925.6024.8025.372,237,14425.37
4/17/202626.1326.1924.9725.333,968,49825.33
4/16/202626.1926.2725.4825.503,308,12125.50
4/15/202626.4526.6825.9526.132,774,41226.13
4/14/202625.4526.6425.3326.073,326,38626.07
4/13/202624.3325.7124.2225.502,612,42825.50
4/10/202625.2525.5424.7525.142,649,47425.14
4/09/202624.1525.3124.1324.863,434,09724.86
4/08/202624.0024.5423.5124.014,699,83924.01
4/07/202622.1022.4221.7022.325,096,84222.32
4/06/202622.1723.1122.1223.033,412,10323.03
4/02/202623.0123.4222.7923.105,269,38223.10
4/01/202622.3423.2522.3122.844,591,37322.84
3/31/202620.5122.0020.5021.716,175,46521.71
3/30/202621.7722.2021.5521.876,148,96821.87
3/27/202619.8820.7619.5219.936,151,20819.93
3/26/202621.3021.6720.5121.505,312,03021.50
3/25/202622.2222.4021.1921.375,706,32821.37
3/24/202621.5022.1721.2321.855,550,78721.85
3/23/202621.2222.3621.0321.898,330,94621.89
3/20/202620.2320.3419.4719.817,563,66419.81
3/19/202617.9719.7517.6219.3410,649,80319.34
3/18/202620.5220.8918.6018.939,369,97018.93
3/17/202619.7820.8119.7620.514,402,50020.51
3/16/202619.4020.8919.1620.397,798,64320.39
3/13/202618.7819.3418.5719.067,865,42319.06
3/12/202617.9618.9117.6718.006,978,17518.00
3/11/202619.3019.9418.1218.3410,275,38318.34
3/10/202620.5021.4220.0720.256,861,18220.25
3/09/202617.9020.3417.4120.1411,616,67520.14
3/06/202619.5019.9717.4418.7514,374,40718.75
3/05/202621.7422.2620.3621.234,979,67721.23
3/04/202621.9322.5621.5922.184,675,79722.18
3/03/202618.7521.3018.5720.5310,195,54120.53
3/02/202621.7622.5221.3521.527,318,99121.52
2/27/202623.4723.9623.1023.453,800,47423.45
2/26/202624.2124.6923.7623.934,123,74123.93
2/25/202622.9523.5022.3623.134,984,54723.13
2/24/202623.1624.0022.8523.704,689,47023.70
2/23/202621.4022.6521.1922.604,509,29522.60
2/20/202622.1922.3020.3821.7310,200,84721.73
2/19/202621.5722.4621.4822.395,940,09222.39
2/18/202622.5023.3522.1422.245,900,79022.24
2/17/202622.1822.4621.6822.118,597,96722.11
2/13/202621.2821.2820.2820.636,132,19720.63
2/12/202619.4720.6919.2520.6010,799,24720.60
2/11/202621.5221.6020.3220.627,155,91020.62
2/10/202620.6121.4320.1721.168,049,64621.16
2/09/202620.9821.2520.1421.0813,547,32621.08
2/06/202617.1718.3816.4518.2316,114,26518.23