U.S. markets open in 8 minutes

ProShares UltraShort Bloomberg Natural Gas (KOLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
37.07-0.49 (-1.30%)
At close: 4:00PM EDT

36.33 -0.74 (-2.00%)
Pre-Market: 9:21AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202137.1837.4536.9037.0737.07579,100
Apr 15, 202138.9939.3537.3337.5637.56830,900
Apr 14, 202138.1338.8537.9738.7238.72516,000
Apr 13, 202139.0339.1638.0138.5538.55723,900
Apr 12, 202139.6441.1439.6140.2040.20433,200
Apr 09, 202140.5641.6040.5641.5541.55354,600
Apr 08, 202141.4342.2840.9741.4441.44600,700
Apr 07, 202142.4642.6140.5341.7041.70669,700
Apr 06, 202140.4343.8740.4043.4443.44695,000
Apr 05, 202139.9342.5339.9341.8541.85783,700
Apr 01, 202138.2539.2537.4038.5038.50672,900
Mar 31, 202139.5440.0838.7639.3239.32389,700
Mar 30, 202138.4539.3637.9038.7038.70387,000
Mar 29, 202138.7939.9037.7638.2538.25529,900
Mar 26, 202138.6439.2138.3138.8138.81462,800
Mar 25, 202140.2041.0038.5538.9938.99610,800
Mar 24, 202140.0840.6939.7040.6240.62360,700
Mar 23, 202139.9141.0039.3140.8340.83930,500
Mar 22, 202140.5540.7538.7039.3239.32937,600
Mar 19, 202143.0243.2140.4040.4340.43810,500
Mar 18, 202143.8344.1741.2142.4842.481,027,200
Mar 17, 202140.6042.0040.3341.2041.20680,600
Mar 16, 202141.4041.6339.7640.0340.03614,300
Mar 15, 202141.0042.4840.9741.7741.77934,200
Mar 12, 202137.4539.4537.0839.2539.25713,800
Mar 11, 202137.0337.8036.2837.2137.21809,400
Mar 10, 202138.0538.5036.1036.6336.63661,200
Mar 09, 202137.7138.0736.5737.2037.201,109,800
Mar 08, 202137.8338.1037.2037.3637.361,025,300
Mar 05, 202135.2136.6835.0036.1936.19789,600
Mar 04, 202134.5236.3734.3135.1935.191,606,500
Mar 03, 202132.9733.8032.6733.7033.701,003,900
Mar 02, 202133.8134.0232.6332.9132.911,342,800
Mar 01, 202135.1935.3034.1534.5134.51844,000
Feb 26, 202135.5135.8234.2834.7634.76790,400
Feb 25, 202134.5934.9633.4234.8534.851,065,500
Feb 24, 202133.3534.3433.2034.0534.051,161,200
Feb 23, 202132.3033.1132.2132.7232.721,263,200
Feb 22, 202132.1032.5330.8031.5631.562,105,900
Feb 19, 202130.2830.9829.8630.6130.611,861,800
Feb 18, 202130.4331.6530.4331.6231.621,824,300
Feb 17, 202131.0131.5229.5529.9129.912,530,800
Feb 16, 202129.9932.2929.9730.9130.912,317,800
Feb 12, 202133.2733.9031.8832.7332.731,470,000
Feb 11, 202131.5534.2231.5334.1034.101,798,300
Feb 10, 202133.4433.8831.8232.1032.101,704,400
Feb 09, 202134.6035.0433.7534.4434.44895,900
Feb 08, 202133.1034.0432.6533.0433.041,152,700
Feb 05, 202129.6933.9229.6633.3233.321,842,700
Feb 04, 202135.5136.0031.2331.6231.621,976,300
Feb 03, 202134.8336.7834.6236.2936.291,807,900
Feb 02, 202131.2835.2831.1434.6534.651,794,900
Feb 01, 202135.7236.3933.7835.1835.181,826,800
Jan 29, 202141.5444.4240.2243.9243.92788,200
Jan 28, 202141.2143.2540.2440.4840.48937,100
Jan 27, 202140.4841.1638.8340.6240.62787,300
Jan 26, 202142.7443.5941.8542.0842.08517,100
Jan 25, 202145.4245.7743.0043.2643.26733,000
Jan 22, 202148.9749.6048.1048.9648.96506,500
Jan 21, 202148.1348.7747.0647.2947.29566,900
Jan 20, 202148.0248.8545.4946.1546.15677,200
Jan 19, 202145.2847.0045.0246.4846.48838,900
Jan 15, 202139.8942.2139.7840.8440.84834,600
Jan 14, 202141.3543.5039.7043.0743.07673,700
Jan 13, 202140.9542.1439.4441.1541.15844,200
Jan 12, 202138.4142.1037.9541.3941.39894,600
Jan 11, 202144.8645.0039.6140.2840.281,101,100
Jan 08, 202143.3344.0041.8142.8642.86685,200
Jan 07, 202141.8643.1840.8243.1743.17797,700
Jan 06, 202143.3943.4540.3842.0042.00689,800
Jan 05, 202142.7143.1441.3542.3042.30949,800
Jan 04, 202144.6746.5643.9245.3145.31517,700
Dec 31, 202049.7751.0147.2347.3847.38770,500
Dec 30, 202051.2353.4550.4351.5551.55440,600
Dec 29, 202053.3553.4749.5551.1451.14657,500
Dec 28, 202058.3958.8554.8455.7355.73688,300
Dec 24, 202047.6048.8446.4048.7648.76299,200
Dec 23, 202044.8048.1944.3147.2047.20844,200
Dec 22, 202042.4343.4441.6242.9442.94629,600
Dec 21, 202044.5145.5544.2444.4944.49314,000
Dec 18, 202044.3845.6543.7944.3144.31445,100
Dec 17, 202044.4047.0443.8045.4845.48665,700
Dec 16, 202046.0346.0544.1744.6944.69568,200
Dec 15, 202046.2546.7044.3645.1845.18831,500
Dec 14, 202044.6546.8344.0945.5745.57576,200
Dec 11, 202047.8847.9446.0847.2247.22656,500
Dec 10, 202051.7552.3046.7547.8547.851,166,300
Dec 09, 202050.8654.0150.4653.5553.55813,700
Dec 08, 202053.5856.2252.2953.1753.17670,500
Dec 07, 202054.8555.5853.6053.9453.94739,300
Dec 04, 202050.0850.0946.4348.7248.72996,300
Dec 03, 202048.7351.7848.7350.8750.871,284,700
Dec 02, 202040.0743.8539.6943.6643.66894,800
Dec 01, 202039.3341.2439.2239.9839.98837,700
Nov 30, 202037.0740.0436.6638.4738.471,160,700
Nov 27, 202039.9141.3939.7741.2241.22432,400
Nov 25, 202039.6540.5436.8838.3538.35842,900
Nov 24, 202040.0040.7139.4539.9539.95788,400
Nov 23, 202042.8243.0841.5042.1042.10495,100
Nov 20, 202043.6744.3242.9343.5043.50530,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...