ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEARCA: KOLD · Real-Time Price · USD
19.66
-1.57 (-7.40%)
Mar 6, 2026, 9:33 AM EST - Market open
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.74 | 22.26 | 20.36 | 21.23 | 21.23 | -4.28% | 4,940,798 |
| Mar 4, 2026 | 21.93 | 22.56 | 21.59 | 22.18 | 22.18 | 8.04% | 4,644,568 |
| Mar 3, 2026 | 18.75 | 21.30 | 18.57 | 20.53 | 20.53 | -4.60% | 10,111,079 |
| Mar 2, 2026 | 21.76 | 22.52 | 21.35 | 21.52 | 21.52 | -8.23% | 7,239,701 |
| Feb 27, 2026 | 23.47 | 23.96 | 23.10 | 23.45 | 23.45 | -2.01% | 3,730,986 |
| Feb 26, 2026 | 24.21 | 24.69 | 23.76 | 23.93 | 23.93 | 3.46% | 4,129,773 |
| Feb 25, 2026 | 22.95 | 23.50 | 22.36 | 23.13 | 23.13 | -2.41% | 4,989,026 |
| Feb 24, 2026 | 23.16 | 24.00 | 22.85 | 23.70 | 23.70 | 4.87% | 4,697,195 |
| Feb 23, 2026 | 21.40 | 22.65 | 21.19 | 22.60 | 22.60 | 4.00% | 4,445,260 |
| Feb 20, 2026 | 22.19 | 22.31 | 20.38 | 21.73 | 21.73 | -2.95% | 10,173,413 |
| Feb 19, 2026 | 21.57 | 22.46 | 21.48 | 22.39 | 22.39 | 0.67% | 5,941,766 |
| Feb 18, 2026 | 22.50 | 23.35 | 22.14 | 22.24 | 22.24 | 0.59% | 5,845,076 |
| Feb 17, 2026 | 22.19 | 22.46 | 21.68 | 22.11 | 22.11 | 7.17% | 8,545,383 |
| Feb 13, 2026 | 21.28 | 21.28 | 20.28 | 20.63 | 20.63 | 0.15% | 5,941,821 |
| Feb 12, 2026 | 19.47 | 20.69 | 19.25 | 20.60 | 20.60 | -0.10% | 10,699,826 |
| Feb 11, 2026 | 21.52 | 21.60 | 20.32 | 20.62 | 20.62 | -2.55% | 6,689,679 |
| Feb 10, 2026 | 20.61 | 21.43 | 20.17 | 21.16 | 21.16 | 0.38% | 7,949,227 |
| Feb 9, 2026 | 20.98 | 21.25 | 20.14 | 21.08 | 21.08 | 15.63% | 13,197,034 |
| Feb 6, 2026 | 17.17 | 18.38 | 16.45 | 18.23 | 18.23 | 3.76% | 15,739,793 |
| Feb 5, 2026 | 17.57 | 19.22 | 17.22 | 17.57 | 17.57 | -0.90% | 15,242,632 |
| Feb 4, 2026 | 17.29 | 18.76 | 17.29 | 17.73 | 17.73 | -7.94% | 11,480,696 |
| Feb 3, 2026 | 20.16 | 20.25 | 18.57 | 19.26 | 19.26 | -4.51% | 13,880,796 |
| Feb 2, 2026 | 18.59 | 21.11 | 18.41 | 20.17 | 20.17 | 48.53% | 42,918,850 |
| Jan 30, 2026 | 16.02 | 16.40 | 13.44 | 13.58 | 13.58 | -23.75% | 52,760,577 |
| Jan 29, 2026 | 18.62 | 19.43 | 17.42 | 17.81 | 17.81 | -7.53% | 27,928,703 |
| Jan 28, 2026 | 19.45 | 19.88 | 17.85 | 19.26 | 19.26 | 2.39% | 25,941,296 |
| Jan 27, 2026 | 19.46 | 20.05 | 17.77 | 18.81 | 18.81 | 1.62% | 24,227,300 |
| Jan 26, 2026 | 20.49 | 20.81 | 17.65 | 18.51 | 18.51 | -13.30% | 36,982,150 |
| Jan 23, 2026 | 20.73 | 22.18 | 20.73 | 21.35 | 21.35 | -7.21% | 19,921,808 |
| Jan 22, 2026 | 20.44 | 23.25 | 20.10 | 23.01 | 23.01 | 2.72% | 30,176,209 |
| Jan 21, 2026 | 22.48 | 24.77 | 22.19 | 22.40 | 22.40 | -19.68% | 21,111,901 |
| Jan 20, 2026 | 29.85 | 32.60 | 27.09 | 27.89 | 27.89 | -38.35% | 15,768,818 |
| Jan 16, 2026 | 46.66 | 47.54 | 45.03 | 45.24 | 45.24 | -1.99% | 2,811,397 |
| Jan 15, 2026 | 46.89 | 48.68 | 45.54 | 46.16 | 46.16 | 1.90% | 1,968,396 |
| Jan 14, 2026 | 44.69 | 46.90 | 44.33 | 45.30 | 45.30 | 11.82% | 3,184,319 |
| Jan 13, 2026 | 42.24 | 42.78 | 39.88 | 40.51 | 40.51 | -3.32% | 2,211,785 |
| Jan 12, 2026 | 46.96 | 47.48 | 40.66 | 41.90 | 41.90 | -15.17% | 3,418,850 |
| Jan 9, 2026 | 46.75 | 49.47 | 46.01 | 49.39 | 49.39 | 13.96% | 5,570,283 |
| Jan 8, 2026 | 41.80 | 43.77 | 41.72 | 43.34 | 43.34 | 8.16% | 3,852,523 |
| Jan 7, 2026 | 40.82 | 41.75 | 39.66 | 40.07 | 40.07 | -5.87% | 3,840,266 |
| Jan 6, 2026 | 42.90 | 43.89 | 42.38 | 42.57 | 42.57 | 2.65% | 3,662,068 |
| Jan 5, 2026 | 42.36 | 42.72 | 41.16 | 41.47 | 41.47 | 11.24% | 4,784,249 |
| Jan 2, 2026 | 36.99 | 37.99 | 36.24 | 37.28 | 37.28 | 5.70% | 3,294,027 |
| Dec 31, 2025 | 34.09 | 35.85 | 34.03 | 35.27 | 35.27 | 11.37% | 4,707,158 |
| Dec 30, 2025 | 30.19 | 31.97 | 30.16 | 31.67 | 31.67 | -0.44% | 5,468,011 |
| Dec 29, 2025 | 31.71 | 32.06 | 30.65 | 31.81 | 31.81 | -2.48% | 5,882,866 |
| Dec 26, 2025 | 32.81 | 33.17 | 32.17 | 32.62 | 32.62 | -5.45% | 4,523,920 |
| Dec 24, 2025 | 33.98 | 34.68 | 33.31 | 34.50 | 34.50 | 4.96% | 3,336,444 |
| Dec 23, 2025 | 36.71 | 37.50 | 32.70 | 32.87 | 32.87 | -14.71% | 5,924,954 |
| Dec 22, 2025 | 38.49 | 39.90 | 38.34 | 38.54 | 38.54 | 8.72% | 4,790,513 |
| Dec 19, 2025 | 35.72 | 36.47 | 35.10 | 35.45 | 35.45 | -0.84% | 4,020,535 |
| Dec 18, 2025 | 32.32 | 36.05 | 31.84 | 35.75 | 35.75 | 11.16% | 4,845,378 |
| Dec 17, 2025 | 32.62 | 33.32 | 31.93 | 32.16 | 32.16 | -5.69% | 3,891,084 |
| Dec 16, 2025 | 34.53 | 34.89 | 33.49 | 34.10 | 34.10 | 3.74% | 5,155,234 |
| Dec 15, 2025 | 32.64 | 33.61 | 32.39 | 32.87 | 32.87 | 3.56% | 3,531,955 |
| Dec 12, 2025 | 30.80 | 31.86 | 30.55 | 31.74 | 31.74 | 9.41% | 4,898,819 |
| Dec 11, 2025 | 28.40 | 29.37 | 28.01 | 29.01 | 29.01 | 9.80% | 6,445,292 |
| Dec 10, 2025 | 26.14 | 27.02 | 25.63 | 26.42 | 26.42 | -1.56% | 6,736,897 |
| Dec 9, 2025 | 25.57 | 26.89 | 24.84 | 26.84 | 26.84 | 10.63% | 8,551,056 |
| Dec 8, 2025 | 23.03 | 24.33 | 22.77 | 24.26 | 24.26 | 16.69% | 12,419,803 |
| Dec 5, 2025 | 20.77 | 20.97 | 19.00 | 20.79 | 20.79 | -8.78% | 21,525,212 |
| Dec 4, 2025 | 23.99 | 24.64 | 22.61 | 22.79 | 22.79 | -2.61% | 9,985,784 |
| 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 |