ProShares UltraShort Bloomberg Natural Gas (KOLD)

23.10
-3.36 (-12.70%)
NYSE · Last Trade: Sep 24th, 11:29 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares UltraShort Bloomberg Natural Gas (KOLD)

DateOpenHighLowCloseVolumeAdjusted Close
9/24/202626.7626.8622.5023.1010,381,11423.10
9/23/202626.4327.4226.1726.463,302,16626.46
9/22/202629.3329.4126.4726.555,779,60926.55
9/21/202629.4929.9529.0029.692,139,03029.69
9/18/202628.9429.0828.3828.872,530,94028.87
9/17/202629.6129.6528.1429.412,531,92929.41
9/16/202628.1829.4928.1329.312,241,95629.31
9/15/202628.2228.9528.0528.362,090,47728.36
9/14/202629.4129.5728.4929.102,295,69429.10
9/11/202630.5530.6029.8330.051,248,49430.05
9/10/202631.0431.5529.8430.032,027,20530.03
9/09/202630.1330.8429.4430.662,215,29630.66
9/08/202628.4429.6828.3429.052,773,15529.05
9/04/202628.4028.8227.8628.562,086,50928.56
9/03/202627.7529.2127.2028.932,736,38628.93
9/02/202628.3328.4827.4527.502,806,14627.50
9/01/202629.8729.9928.2628.342,317,23728.34
8/31/202629.1329.4128.2828.692,506,42028.69
8/28/202628.7629.5528.7229.222,426,61329.22
8/27/202628.0228.7027.2328.653,516,47428.65
8/26/202629.3229.3728.2928.833,128,54328.83
8/25/202630.9731.1629.6229.692,432,38129.69
8/24/202629.2630.2329.2529.942,624,57129.94
8/21/202630.5530.8030.1830.771,740,16130.77
8/20/202630.6631.7230.5930.932,918,43530.93
8/19/202628.9930.6328.8430.603,307,70830.60
8/18/202631.1231.4729.9329.942,335,33329.94
8/17/202631.5031.9331.3431.501,680,57331.50
8/14/202630.0330.5329.4830.531,954,40530.53
8/13/202629.6130.3429.3130.112,300,17530.11
8/12/202628.0928.6127.9528.541,913,47528.54
8/11/202628.4629.2028.2328.941,883,77428.94
8/10/202628.5328.7528.1828.642,869,72128.64
8/07/202630.9331.5930.7631.222,396,36131.22
8/06/202631.3032.4531.3031.922,373,85131.92
8/05/202630.9931.4830.6931.231,589,31731.23
8/04/202631.0031.4530.9031.101,779,08831.10
8/03/202629.1629.7628.9029.101,820,62829.10
7/31/202629.7430.3829.3029.342,145,83029.34
7/30/202630.3430.8329.0329.672,845,45329.67
7/29/202630.8030.8329.5030.211,560,38330.21
7/28/202629.6831.1929.6430.932,078,59630.93
7/27/202628.5829.1828.3329.181,822,38529.18
7/24/202625.6027.1825.5226.881,992,90226.88
7/23/202626.4026.6625.8926.482,114,61326.48
7/22/202627.3727.3926.3526.601,947,64526.60
7/21/202628.0128.3227.4027.721,703,54727.72
7/20/202627.8728.5427.8628.251,757,36028.25
7/17/202627.4227.8727.0427.161,525,85127.16
7/16/202626.7628.8026.3427.712,339,31827.71
7/15/202627.8928.0526.8426.971,481,64826.97
7/14/202627.6728.1627.2027.401,717,53227.40
7/13/202628.2928.5827.3427.982,082,48627.98
7/10/202627.0828.0226.8426.964,153,88226.96
7/09/202624.1226.0724.1025.864,751,30125.86
7/08/202622.3623.3822.3623.172,328,23423.17
7/07/202623.4623.5922.6022.702,938,18622.70
7/06/202623.9424.1923.2423.292,243,22623.29
7/02/202623.6524.2023.3823.442,916,81323.44
7/01/202622.8623.4522.7023.431,982,69123.43
6/30/202622.5022.7621.6922.653,601,44322.65
6/29/202623.1123.6722.9723.533,844,22123.53
6/26/202621.2722.2320.9621.785,533,05421.78
6/25/202621.4122.7921.3422.184,698,51722.18