ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEARCA: KOLD · Real-Time Price · USD
20.79
-2.00 (-8.78%)
Dec 5, 2025, 4:00 PM EST - Market closed
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.77 | 20.97 | 19.00 | 20.79 | 20.79 | -8.78% | 21,362,041 |
| Dec 4, 2025 | 23.99 | 24.64 | 22.61 | 22.79 | 22.79 | -2.61% | 9,891,689 |
| Dec 3, 2025 | 23.88 | 23.99 | 23.05 | 23.40 | 23.40 | -6.92% | 10,667,328 |
| Dec 2, 2025 | 24.23 | 25.42 | 24.00 | 25.14 | 25.14 | 3.50% | 7,226,477 |
| Dec 1, 2025 | 24.94 | 25.73 | 24.00 | 24.29 | 24.29 | -6.72% | 8,389,568 |
| Nov 28, 2025 | 26.57 | 26.78 | 25.57 | 26.04 | 26.04 | -7.00% | 5,312,055 |
| Nov 26, 2025 | 28.35 | 28.82 | 27.58 | 28.00 | 28.00 | -5.98% | 6,403,729 |
| Nov 25, 2025 | 30.50 | 30.74 | 29.20 | 29.78 | 29.78 | 8.06% | 6,229,546 |
| Nov 24, 2025 | 27.95 | 28.15 | 27.27 | 27.56 | 27.56 | 3.18% | 4,716,902 |
| Nov 21, 2025 | 27.26 | 27.41 | 26.00 | 26.71 | 26.71 | -3.12% | 8,250,698 |
| Nov 20, 2025 | 27.35 | 27.75 | 26.07 | 27.57 | 27.57 | 3.96% | 7,959,943 |
| Nov 19, 2025 | 26.80 | 27.13 | 25.95 | 26.52 | 26.52 | -6.75% | 6,564,632 |
| Nov 18, 2025 | 29.23 | 30.24 | 28.29 | 28.44 | 28.44 | -1.56% | 7,782,604 |
| Nov 17, 2025 | 27.49 | 29.04 | 26.92 | 28.89 | 28.89 | 5.94% | 6,278,175 |
| Nov 14, 2025 | 27.40 | 28.59 | 26.45 | 27.27 | 27.27 | 3.53% | 7,382,290 |
| Nov 13, 2025 | 26.73 | 27.03 | 25.41 | 26.34 | 26.34 | -2.23% | 8,295,946 |
| Nov 12, 2025 | 27.01 | 27.69 | 26.50 | 26.94 | 26.94 | -0.99% | 7,045,472 |
| Nov 11, 2025 | 28.69 | 28.69 | 26.56 | 27.21 | 27.21 | -5.82% | 8,992,886 |
| Nov 10, 2025 | 29.82 | 30.21 | 28.81 | 28.89 | 28.89 | -1.97% | 5,913,017 |
| Nov 7, 2025 | 29.56 | 30.06 | 28.78 | 29.47 | 29.47 | 2.40% | 5,446,970 |
| Nov 6, 2025 | 29.95 | 31.11 | 28.47 | 28.78 | 28.78 | -6.53% | 8,128,827 |
| Nov 5, 2025 | 29.97 | 30.94 | 29.14 | 30.79 | 30.79 | 4.20% | 6,670,201 |
| Nov 4, 2025 | 30.57 | 30.71 | 28.64 | 29.55 | 29.55 | -2.25% | 8,934,692 |
| Nov 3, 2025 | 32.04 | 32.52 | 30.05 | 30.23 | 30.23 | -6.44% | 6,117,279 |
| Oct 31, 2025 | 33.19 | 34.21 | 32.06 | 32.31 | 32.31 | -6.54% | 5,166,435 |
| Oct 30, 2025 | 35.89 | 36.50 | 34.47 | 34.57 | 34.57 | -7.22% | 5,991,043 |
| Oct 29, 2025 | 37.22 | 37.40 | 35.99 | 37.26 | 37.26 | 1.97% | 3,945,642 |
| Oct 28, 2025 | 36.08 | 36.59 | 35.84 | 36.54 | 36.54 | 7.34% | 5,122,669 |
| Oct 27, 2025 | 34.17 | 34.52 | 33.27 | 34.04 | 34.04 | 1.58% | 5,292,610 |
| Oct 24, 2025 | 33.50 | 35.08 | 33.04 | 33.51 | 33.51 | 0.03% | 4,702,435 |
| Oct 23, 2025 | 33.37 | 33.74 | 32.32 | 33.50 | 33.50 | 0.99% | 4,682,604 |
| Oct 22, 2025 | 32.61 | 33.53 | 32.40 | 33.17 | 33.17 | 1.65% | 4,170,683 |
| Oct 21, 2025 | 33.72 | 34.02 | 32.47 | 32.63 | 32.63 | -2.74% | 4,663,505 |
| Oct 20, 2025 | 35.41 | 35.47 | 33.14 | 33.55 | 33.55 | -12.77% | 4,281,275 |
| Oct 17, 2025 | 40.56 | 40.60 | 38.17 | 38.46 | 38.46 | -5.25% | 2,514,774 |
| Oct 16, 2025 | 40.10 | 40.73 | 38.74 | 40.59 | 40.59 | 2.42% | 3,092,327 |
| Oct 15, 2025 | 39.54 | 40.19 | 39.33 | 39.63 | 39.63 | 1.90% | 2,522,077 |
| Oct 14, 2025 | 38.83 | 39.10 | 38.17 | 38.89 | 38.89 | 3.32% | 2,963,651 |
| Oct 13, 2025 | 38.20 | 38.56 | 37.18 | 37.64 | 37.64 | 2.59% | 2,576,399 |
| Oct 10, 2025 | 36.34 | 37.46 | 35.87 | 36.69 | 36.69 | 4.11% | 2,799,542 |
| Oct 9, 2025 | 33.26 | 35.28 | 33.20 | 35.24 | 35.24 | 4.94% | 3,581,587 |
| Oct 8, 2025 | 31.93 | 33.74 | 31.92 | 33.58 | 33.58 | 9.24% | 3,904,964 |
| Oct 7, 2025 | 32.11 | 32.40 | 30.48 | 30.74 | 30.74 | -7.38% | 5,412,655 |
| Oct 6, 2025 | 32.93 | 34.19 | 32.52 | 33.19 | 33.19 | -3.85% | 4,624,640 |
| Oct 3, 2025 | 32.99 | 34.80 | 32.72 | 34.52 | 34.52 | 5.76% | 4,892,716 |
| Oct 2, 2025 | 31.56 | 32.79 | 29.72 | 32.64 | 32.64 | 2.71% | 6,520,880 |
| Oct 1, 2025 | 34.26 | 35.01 | 31.34 | 31.78 | 31.78 | -8.65% | 6,792,231 |
| Sep 30, 2025 | 35.08 | 35.73 | 34.57 | 34.79 | 34.79 | -3.82% | 4,659,952 |
| Sep 29, 2025 | 38.13 | 38.15 | 35.41 | 36.17 | 36.17 | -5.39% | 3,695,020 |
| Sep 26, 2025 | 38.81 | 39.54 | 37.38 | 38.23 | 38.23 | 1.81% | 3,440,097 |
| Sep 25, 2025 | 36.88 | 38.67 | 36.20 | 37.55 | 37.55 | -3.74% | 5,050,514 |
| Sep 24, 2025 | 39.73 | 39.79 | 38.00 | 39.01 | 39.01 | -0.08% | 3,114,682 |
| Sep 23, 2025 | 40.75 | 40.94 | 38.96 | 39.04 | 39.04 | -3.22% | 3,137,591 |
| Sep 22, 2025 | 38.34 | 40.41 | 38.18 | 40.34 | 40.34 | 6.63% | 3,511,659 |
| Sep 19, 2025 | 38.08 | 38.32 | 37.23 | 37.83 | 37.83 | 1.69% | 2,736,787 |
| Sep 18, 2025 | 35.43 | 37.31 | 35.31 | 37.20 | 37.20 | 6.32% | 3,613,358 |
| Sep 17, 2025 | 33.62 | 35.01 | 33.30 | 34.99 | 34.99 | 1.98% | 2,980,701 |
| Sep 16, 2025 | 35.45 | 35.69 | 34.20 | 34.31 | 34.31 | -4.59% | 3,516,541 |
| Sep 15, 2025 | 37.75 | 37.77 | 35.70 | 35.96 | 35.96 | -5.84% | 3,865,940 |
| Sep 12, 2025 | 37.02 | 38.28 | 36.82 | 38.19 | 38.19 | 0.58% | 3,396,961 |
| Sep 11, 2025 | 36.37 | 38.07 | 35.75 | 37.97 | 37.97 | 5.68% | 3,454,271 |
| Sep 10, 2025 | 35.80 | 36.19 | 35.30 | 35.93 | 35.93 | 3.49% | 2,520,914 |
| Sep 9, 2025 | 34.59 | 36.11 | 34.30 | 34.72 | 34.72 | -0.32% | 3,583,871 |
| Sep 8, 2025 | 33.74 | 35.07 | 33.59 | 34.83 | 34.83 | -2.27% | 3,031,936 |
| Sep 5, 2025 | 34.06 | 35.75 | 33.98 | 35.64 | 35.64 | 3.39% | 3,290,205 |
| Sep 4, 2025 | 34.02 | 35.52 | 33.34 | 34.47 | 34.47 | 0.64% | 3,717,711 |
| Sep 3, 2025 | 33.87 | 35.01 | 33.64 | 34.25 | 34.25 | -3.28% | 4,575,132 |
| Sep 2, 2025 | 36.55 | 37.29 | 35.11 | 35.41 | 35.41 | 1.37% | 5,391,723 |
| Aug 29, 2025 | 36.20 | 37.18 | 34.87 | 34.93 | 34.93 | -4.67% | 4,861,899 |
| Aug 28, 2025 | 38.31 | 38.76 | 35.91 | 36.64 | 36.64 | -4.58% | 5,461,417 |
| Aug 27, 2025 | 37.90 | 38.92 | 37.43 | 38.40 | 38.40 | -2.96% | 4,456,920 |
| Aug 26, 2025 | 40.20 | 41.10 | 39.53 | 39.57 | 39.57 | -0.45% | 2,020,426 |
| Aug 25, 2025 | 40.60 | 40.70 | 39.19 | 39.75 | 39.75 | 0.81% | 2,006,121 |
| Aug 22, 2025 | 38.33 | 39.60 | 38.20 | 39.43 | 39.43 | 5.71% | 2,177,274 |
| Aug 21, 2025 | 38.08 | 38.46 | 36.93 | 37.30 | 37.30 | -3.52% | 2,849,541 |
| Aug 20, 2025 | 38.42 | 39.23 | 38.39 | 38.66 | 38.66 | 1.12% | 1,986,974 |
| Aug 19, 2025 | 37.64 | 38.69 | 37.64 | 38.23 | 38.23 | 6.97% | 2,524,143 |
| Aug 18, 2025 | 36.18 | 36.25 | 35.02 | 35.74 | 35.74 | 3.00% | 2,662,727 |
| Aug 15, 2025 | 34.71 | 34.97 | 33.99 | 34.70 | 34.70 | -3.96% | 2,610,990 |
| Aug 14, 2025 | 36.58 | 37.44 | 35.96 | 36.13 | 36.13 | 0.11% | 1,934,827 |
| Aug 13, 2025 | 35.68 | 36.54 | 35.35 | 36.09 | 36.09 | -1.15% | 1,715,353 |
| Aug 12, 2025 | 34.79 | 36.70 | 34.62 | 36.51 | 36.51 | 10.70% | 4,829,590 |
| Aug 11, 2025 | 32.70 | 33.82 | 32.63 | 32.98 | 32.98 | 1.63% | 2,084,535 |
| Aug 8, 2025 | 31.65 | 33.17 | 31.29 | 32.45 | 32.45 | 4.95% | 2,325,709 |
| Aug 7, 2025 | 31.16 | 31.71 | 29.48 | 30.92 | 30.92 | 0.36% | 5,112,615 |
| Aug 6, 2025 | 31.48 | 31.99 | 30.59 | 30.81 | 30.81 | -5.29% | 5,129,929 |
| Aug 5, 2025 | 33.12 | 33.34 | 31.62 | 32.53 | 32.53 | -3.87% | 4,551,853 |
| Aug 4, 2025 | 32.57 | 34.82 | 32.23 | 33.84 | 33.84 | 9.80% | 3,720,726 |
| Aug 1, 2025 | 30.98 | 31.71 | 30.33 | 30.82 | 30.82 | -0.26% | 2,783,944 |
| Jul 31, 2025 | 32.90 | 33.35 | 30.47 | 30.90 | 30.90 | -3.83% | 5,685,738 |
| Jul 30, 2025 | 32.09 | 32.45 | 31.55 | 32.13 | 32.13 | 8.40% | 3,436,382 |
| Jul 29, 2025 | 30.01 | 30.57 | 29.07 | 29.64 | 29.64 | -3.70% | 3,163,775 |
| Jul 28, 2025 | 29.97 | 31.71 | 29.69 | 30.78 | 30.78 | 2.36% | 3,615,584 |
| Jul 25, 2025 | 29.84 | 30.27 | 29.06 | 30.07 | 30.07 | 0.64% | 2,791,237 |
| Jul 24, 2025 | 29.34 | 30.67 | 28.89 | 29.88 | 29.88 | -2.23% | 5,712,848 |
| Jul 23, 2025 | 29.55 | 30.79 | 29.41 | 30.56 | 30.56 | 10.29% | 4,904,620 |
| Jul 22, 2025 | 27.96 | 28.24 | 27.47 | 27.71 | 27.71 | 2.82% | 3,687,490 |
| Jul 21, 2025 | 25.91 | 27.14 | 25.79 | 26.95 | 26.95 | 15.32% | 5,928,913 |
| Jul 18, 2025 | 23.12 | 24.44 | 22.92 | 23.37 | 23.37 | -1.93% | 6,495,927 |
| Jul 17, 2025 | 23.07 | 24.06 | 22.96 | 23.83 | 23.83 | 1.32% | 5,114,778 |