Advertisement
Advertisement
U.S. Markets open in 3 hrs 50 mins
Advertisement
Advertisement
Advertisement
Advertisement

ProShares UltraShort Bloomberg Natural Gas (KOLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
16.29+0.17 (+1.05%)
At close: 04:00PM EDT
17.18 +0.89 (+5.46%)
Pre-Market: 05:33AM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022------
Oct 06, 202215.8416.5715.3616.2916.296,223,200
Oct 05, 202216.1516.6816.0216.1216.125,649,800
Oct 04, 202218.2218.3216.5016.8216.8210,170,800
Oct 03, 202218.8719.7218.4518.5318.537,481,600
Sep 30, 202217.3517.6516.0117.2117.218,091,700
Sep 29, 202217.3018.2016.3416.8016.808,943,700
Sep 28, 202217.8718.1816.1116.2416.248,735,200
Sep 27, 202217.0317.5416.1017.2317.239,368,900
Sep 26, 202217.3117.7715.9516.1716.179,472,900
Sep 23, 202216.7316.9115.5216.3316.3325,152,100
Sep 22, 202213.7215.5913.6615.0115.0113,559,200
Sep 21, 202212.8114.1012.8013.3113.318,105,500
Sep 20, 202213.3213.7812.6313.6113.619,979,700
Sep 19, 202213.8313.9012.8812.9212.9212,093,100
Sep 16, 202212.7313.5412.5513.3113.3113,441,200
Sep 15, 202211.5012.1611.3611.9111.9115,562,900
Sep 14, 202211.1211.489.8210.1610.1622,082,200
Sep 13, 202212.5812.9812.1012.2212.229,789,000
Sep 12, 202213.5113.5112.2012.3012.3011,700,200
Sep 09, 202213.4913.9113.3013.3613.368,838,400
Sep 08, 202213.6213.9813.2813.6713.6710,845,500
Sep 07, 202213.6614.2413.4114.1614.1614,335,500
Sep 06, 202212.5614.0812.1613.4313.4323,723,200
Sep 02, 202210.9511.7810.9411.1811.1821,649,900
Sep 01, 202210.3410.6310.0810.5510.5512,008,000
Aug 31, 202211.2011.3910.3210.6410.6412,381,500
Aug 30, 202210.9211.2610.5710.8010.8013,180,900
Aug 29, 202210.6310.779.7810.4510.4512,078,200
Aug 26, 20229.8410.619.5910.4310.4315,477,500
Aug 25, 202210.2810.6510.1210.2110.219,974,600
Aug 24, 202210.5010.8610.0810.5010.5012,863,500
Aug 23, 20229.3310.949.0610.4110.4124,755,400
Aug 22, 20229.3510.199.329.439.4318,617,500
Aug 19, 202210.9411.0610.2910.4910.499,982,200
Aug 18, 202210.6411.379.7010.7110.7127,022,600
Aug 17, 202210.2010.9210.1710.6410.6412,661,200
Aug 16, 202210.7511.2610.2910.4010.4019,615,600
Aug 15, 202212.7512.9611.5011.7211.7212,237,300
Aug 12, 202211.7612.2211.5711.9211.928,981,900
Aug 11, 202213.1413.7011.3612.0412.0421,767,600
Aug 10, 202215.3315.5713.7013.8013.8010,393,600
Aug 09, 202215.5716.0015.1115.4015.405,667,200
Aug 08, 202216.0916.5715.6716.2716.278,119,500
Aug 05, 202214.8615.0614.0314.9314.937,807,000
Aug 04, 202214.4515.4514.0914.2914.2912,935,100
Aug 03, 202216.5917.0113.1013.9613.9617,430,700
Aug 02, 202215.9016.7015.5816.5616.5611,389,600
Aug 01, 202215.8016.0714.3114.4414.4413,845,500
Jul 29, 202214.1615.3514.0714.3214.3220,059,900
Jul 28, 202213.5615.0312.6914.6114.6114,950,100
Jul 27, 202213.2714.1713.0213.3513.3515,542,600
Jul 26, 202211.8313.3011.7913.0513.0528,390,800
Jul 25, 202214.4714.8913.1813.4313.4314,440,100
Jul 22, 202215.4715.5414.5714.9014.9012,533,800
Jul 21, 202217.1217.7515.6516.5016.5012,775,900
Jul 20, 202219.2220.0216.1216.7416.7415,540,600
Jul 19, 202220.7420.9419.5420.0920.096,431,100
Jul 18, 202220.2220.3218.8419.4719.479,841,000
Jul 15, 202225.1125.7921.5221.5621.567,432,300
Jul 14, 202224.1725.8823.5124.9924.996,850,100
Jul 13, 202226.8427.8624.0025.6425.648,728,900
Jul 12, 202226.8831.8626.5929.9429.945,148,200
Jul 11, 202226.0328.9025.7627.6927.694,148,300
Jul 08, 202230.2832.0529.1131.6731.673,179,600
Jul 07, 202236.6837.5228.0229.9129.916,792,900
Jul 06, 202239.6042.6839.2040.2240.222,173,600
Jul 05, 202239.4042.2537.4741.2541.253,034,400
Jul 01, 202236.1739.3635.0038.3838.383,611,200
Jun 30, 202231.7743.6931.0540.0240.027,556,800
Jun 29, 202229.8932.6429.2332.5432.542,016,900
Jun 28, 202230.6232.1529.7730.5330.532,434,300
Jun 27, 202236.1836.2130.9332.0932.092,769,400
Jun 24, 202234.9935.7733.0034.8234.822,061,300
Jun 23, 202230.5534.7030.2034.4834.483,887,300
Jun 22, 202231.0731.4628.8029.9729.972,242,000
Jun 21, 202231.2031.7428.9530.0530.054,216,400
Jun 17, 202226.3629.7126.1728.9328.935,849,800
Jun 16, 202222.6026.6021.8525.7725.776,434,800
Jun 15, 202224.6426.5823.6925.2225.225,022,200
Jun 14, 202223.7328.2123.7126.5826.5817,479,000
Jun 13, 202219.3321.5419.2220.3220.327,510,100
Jun 10, 202219.8820.4319.1419.8619.865,592,100
Jun 09, 202223.1423.4218.7419.0419.0413,973,300
Jun 08, 202217.2821.3216.5620.3920.3920,853,500
Jun 07, 202218.0018.2517.4717.8217.826,670,600
Jun 06, 202218.9319.4617.6317.7717.7711,376,500
Jun 03, 202222.0022.7321.6421.9521.953,966,200
Jun 02, 202219.9722.7519.8422.2322.237,166,100
Jun 01, 202222.1522.6320.7420.7920.796,284,100
May 31, 202222.5924.6722.3124.0424.047,963,600
May 27, 202223.1223.7221.2921.7221.728,121,600
May 26, 202220.1422.1318.4121.4221.428,085,600
May 25, 202219.3220.9618.3220.4020.406,874,475
May 24, 202221.1621.8020.7221.0021.003,847,650
May 23, 202224.9625.0820.8421.0821.086,589,675
May 20, 202225.6025.6824.6025.2825.284,011,125
May 19, 202224.3624.9222.8824.8024.804,911,250
May 18, 202223.4024.6023.0024.0024.005,867,025
May 17, 202224.2025.1223.6424.1224.124,130,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement