ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEARCA: KOLD · Real-Time Price · USD
21.78
-0.40 (-1.80%)
Jun 26, 2026, 4:00 PM EDT - Market closed
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.27 | 22.23 | 20.97 | 21.78 | 21.78 | -1.80% | 5,485,236 |
| Jun 25, 2026 | 21.41 | 22.79 | 21.34 | 22.18 | 22.18 | -0.09% | 4,697,428 |
| Jun 24, 2026 | 23.03 | 23.21 | 22.11 | 22.20 | 22.20 | -4.23% | 2,368,124 |
| Jun 23, 2026 | 22.87 | 23.47 | 22.55 | 23.18 | 23.18 | 4.60% | 2,810,114 |
| Jun 22, 2026 | 21.77 | 22.17 | 21.44 | 22.16 | 22.16 | -0.18% | 2,751,274 |
| Jun 18, 2026 | 23.45 | 23.48 | 21.98 | 22.20 | 22.20 | -2.84% | 3,334,464 |
| Jun 17, 2026 | 23.44 | 23.71 | 22.81 | 22.85 | 22.85 | 2.65% | 3,547,265 |
| Jun 16, 2026 | 23.51 | 23.54 | 22.02 | 22.26 | 22.26 | -5.64% | 3,312,905 |
| Jun 15, 2026 | 24.36 | 24.40 | 23.54 | 23.59 | 23.59 | -0.25% | 2,240,069 |
| Jun 12, 2026 | 24.33 | 24.43 | 23.56 | 23.65 | 23.65 | -2.35% | 1,719,276 |
| Jun 11, 2026 | 23.48 | 24.33 | 23.45 | 24.22 | 24.22 | 6.60% | 3,050,958 |
| Jun 10, 2026 | 22.36 | 22.89 | 22.08 | 22.72 | 22.72 | -2.53% | 3,911,068 |
| Jun 9, 2026 | 23.46 | 23.60 | 22.61 | 23.31 | 23.31 | - | 3,172,448 |
| Jun 8, 2026 | 23.28 | 23.84 | 23.09 | 23.31 | 23.31 | 4.72% | 2,447,159 |
| Jun 5, 2026 | 21.48 | 22.36 | 21.34 | 22.26 | 22.26 | 7.74% | 4,613,343 |
| Jun 4, 2026 | 21.14 | 21.27 | 20.21 | 20.66 | 20.66 | -6.98% | 7,957,064 |
| Jun 3, 2026 | 23.26 | 23.28 | 22.00 | 22.21 | 22.21 | -4.10% | 2,535,695 |
| Jun 2, 2026 | 23.68 | 23.72 | 23.00 | 23.16 | 23.16 | 1.05% | 3,434,874 |
| Jun 1, 2026 | 22.60 | 23.21 | 22.48 | 22.92 | 22.92 | 6.60% | 5,616,676 |
| May 29, 2026 | 20.66 | 21.69 | 20.45 | 21.50 | 21.50 | -0.56% | 6,566,898 |
| May 28, 2026 | 24.29 | 24.32 | 21.50 | 21.62 | 21.62 | -12.54% | 8,690,660 |
| May 27, 2026 | 25.16 | 25.17 | 23.66 | 24.72 | 24.72 | -4.92% | 3,957,278 |
| May 26, 2026 | 24.93 | 26.20 | 24.60 | 26.00 | 26.00 | 0.58% | 2,004,871 |
| May 22, 2026 | 25.09 | 26.05 | 24.82 | 25.85 | 25.85 | 6.69% | 3,324,618 |
| May 21, 2026 | 23.46 | 24.32 | 23.07 | 24.23 | 24.23 | 2.76% | 3,594,939 |
| May 20, 2026 | 22.84 | 24.04 | 22.55 | 23.58 | 23.58 | 6.89% | 4,088,490 |
| May 19, 2026 | 22.84 | 22.97 | 21.93 | 22.06 | 22.06 | -6.33% | 3,297,856 |
| May 18, 2026 | 24.00 | 24.39 | 23.32 | 23.55 | 23.55 | -3.84% | 2,435,490 |
| May 15, 2026 | 24.52 | 25.13 | 24.31 | 24.49 | 24.49 | -1.92% | 2,474,670 |
| May 14, 2026 | 26.25 | 26.56 | 24.75 | 24.97 | 24.97 | -2.65% | 2,961,429 |
| May 13, 2026 | 24.92 | 25.89 | 24.87 | 25.65 | 25.65 | -0.66% | 2,056,238 |
| May 12, 2026 | 25.23 | 26.17 | 25.21 | 25.82 | 25.82 | 5.30% | 2,424,444 |
| May 11, 2026 | 25.41 | 25.50 | 24.33 | 24.52 | 24.52 | -8.34% | 2,944,891 |
| May 8, 2026 | 25.53 | 26.95 | 25.29 | 26.75 | 26.75 | 2.26% | 2,127,699 |
| May 7, 2026 | 27.39 | 27.64 | 25.67 | 26.16 | 26.16 | -2.57% | 3,347,821 |
| May 6, 2026 | 26.82 | 27.23 | 26.54 | 26.85 | 26.85 | 3.87% | 1,957,601 |
| May 5, 2026 | 24.86 | 25.92 | 24.64 | 25.85 | 25.85 | 5.30% | 2,684,586 |
| May 4, 2026 | 24.85 | 24.99 | 23.97 | 24.55 | 24.55 | -4.06% | 3,326,839 |
| May 1, 2026 | 25.75 | 26.24 | 25.50 | 25.59 | 25.59 | -2.59% | 2,351,781 |
| Apr 30, 2026 | 28.23 | 28.26 | 25.80 | 26.27 | 26.27 | -6.65% | 4,334,967 |
| Apr 29, 2026 | 27.93 | 28.32 | 27.63 | 28.14 | 28.14 | 3.11% | 2,623,824 |
| Apr 28, 2026 | 26.89 | 27.48 | 26.33 | 27.29 | 27.29 | 2.63% | 1,983,426 |
| Apr 27, 2026 | 25.76 | 26.68 | 25.39 | 26.59 | 26.59 | -2.64% | 3,094,667 |
| Apr 24, 2026 | 27.25 | 27.86 | 27.22 | 27.31 | 27.31 | 2.71% | 3,092,208 |
| Apr 23, 2026 | 25.92 | 27.00 | 25.89 | 26.59 | 26.59 | 6.27% | 3,624,757 |
| Apr 22, 2026 | 24.66 | 25.09 | 24.23 | 25.02 | 25.02 | 0.08% | 2,705,345 |
| Apr 21, 2026 | 25.41 | 25.60 | 24.84 | 25.00 | 25.00 | -1.46% | 2,621,471 |
| Apr 20, 2026 | 25.29 | 25.60 | 24.80 | 25.37 | 25.37 | 0.16% | 2,241,485 |
| Apr 17, 2026 | 26.13 | 26.19 | 24.97 | 25.33 | 25.33 | -0.67% | 3,968,485 |
| Apr 16, 2026 | 26.19 | 26.27 | 25.48 | 25.50 | 25.50 | -2.41% | 3,329,380 |
| Apr 15, 2026 | 26.45 | 26.68 | 25.95 | 26.13 | 26.13 | 0.23% | 2,782,931 |
| Apr 14, 2026 | 25.45 | 26.64 | 25.33 | 26.07 | 26.07 | 2.24% | 3,331,248 |
| Apr 13, 2026 | 24.33 | 25.71 | 24.22 | 25.50 | 25.50 | 1.43% | 2,616,787 |
| Apr 10, 2026 | 25.25 | 25.54 | 24.75 | 25.14 | 25.14 | 1.13% | 2,649,472 |
| Apr 9, 2026 | 24.15 | 25.31 | 24.13 | 24.86 | 24.86 | 3.54% | 3,457,230 |
| Apr 8, 2026 | 24.00 | 24.54 | 23.51 | 24.01 | 24.01 | 7.57% | 4,704,124 |
| Apr 7, 2026 | 22.10 | 22.42 | 21.70 | 22.32 | 22.32 | -3.08% | 5,334,429 |
| Apr 6, 2026 | 22.17 | 23.11 | 22.12 | 23.03 | 23.03 | -0.30% | 3,413,676 |
| Apr 2, 2026 | 23.01 | 23.42 | 22.79 | 23.10 | 23.10 | 1.14% | 5,269,380 |
| Apr 1, 2026 | 22.35 | 23.25 | 22.31 | 22.84 | 22.84 | 5.20% | 4,594,161 |
| Mar 31, 2026 | 20.51 | 22.00 | 20.51 | 21.71 | 21.71 | -0.73% | 6,182,400 |
| Mar 30, 2026 | 21.77 | 22.20 | 21.55 | 21.87 | 21.87 | 9.73% | 6,159,584 |
| Mar 27, 2026 | 19.88 | 20.76 | 19.53 | 19.93 | 19.93 | -7.30% | 6,151,205 |
| Mar 26, 2026 | 21.30 | 21.67 | 20.51 | 21.50 | 21.50 | 0.61% | 5,316,639 |
| Mar 25, 2026 | 22.22 | 22.40 | 21.19 | 21.37 | 21.37 | -2.20% | 5,732,872 |
| Mar 24, 2026 | 21.50 | 22.17 | 21.23 | 21.85 | 21.85 | -0.18% | 5,561,023 |
| Mar 23, 2026 | 21.22 | 22.36 | 21.03 | 21.89 | 21.89 | 10.50% | 8,339,646 |
| Mar 20, 2026 | 20.23 | 20.34 | 19.47 | 19.81 | 19.81 | 2.43% | 7,563,662 |
| Mar 19, 2026 | 17.97 | 19.75 | 17.62 | 19.34 | 19.34 | 2.17% | 10,666,017 |
| Mar 18, 2026 | 20.52 | 20.89 | 18.60 | 18.93 | 18.93 | -7.70% | 9,489,922 |
| Mar 17, 2026 | 19.79 | 20.81 | 19.76 | 20.51 | 20.51 | 0.59% | 4,411,211 |
| Mar 16, 2026 | 19.40 | 20.89 | 19.16 | 20.39 | 20.39 | 6.98% | 7,811,737 |
| Mar 13, 2026 | 18.78 | 19.34 | 18.57 | 19.06 | 19.06 | 5.89% | 7,865,411 |
| Mar 12, 2026 | 17.96 | 18.91 | 17.67 | 18.00 | 18.00 | -1.85% | 6,994,189 |
| Mar 11, 2026 | 19.30 | 19.94 | 18.12 | 18.34 | 18.34 | -9.43% | 10,369,078 |
| Mar 10, 2026 | 20.50 | 21.42 | 20.07 | 20.25 | 20.25 | 0.55% | 6,886,511 |
| Mar 9, 2026 | 17.90 | 20.34 | 17.41 | 20.14 | 20.14 | 7.41% | 11,636,973 |
| Mar 6, 2026 | 19.50 | 19.97 | 17.44 | 18.75 | 18.75 | -11.68% | 14,374,391 |
| Mar 5, 2026 | 21.74 | 22.26 | 20.36 | 21.23 | 21.23 | -4.28% | 5,118,359 |
| Mar 4, 2026 | 21.93 | 22.56 | 21.59 | 22.18 | 22.18 | 8.04% | 4,724,126 |
| Mar 3, 2026 | 18.75 | 21.30 | 18.57 | 20.53 | 20.53 | -4.60% | 10,260,740 |
| Mar 2, 2026 | 21.76 | 22.52 | 21.35 | 21.52 | 21.52 | -8.23% | 7,380,500 |
| Feb 27, 2026 | 23.47 | 23.96 | 23.10 | 23.45 | 23.45 | -2.01% | 3,800,470 |
| Feb 26, 2026 | 24.21 | 24.69 | 23.76 | 23.93 | 23.93 | 3.46% | 4,166,447 |
| Feb 25, 2026 | 22.95 | 23.50 | 22.36 | 23.13 | 23.13 | -2.41% | 5,003,155 |
| Feb 24, 2026 | 23.16 | 24.00 | 22.85 | 23.70 | 23.70 | 4.87% | 4,735,335 |
| Feb 23, 2026 | 21.40 | 22.65 | 21.19 | 22.60 | 22.60 | 4.00% | 4,542,906 |
| Feb 20, 2026 | 22.19 | 22.31 | 20.38 | 21.73 | 21.73 | -2.95% | 10,200,843 |
| Feb 19, 2026 | 21.57 | 22.46 | 21.48 | 22.39 | 22.39 | 0.67% | 5,961,231 |
| Feb 18, 2026 | 22.50 | 23.35 | 22.14 | 22.24 | 22.24 | 0.59% | 6,116,053 |
| Feb 17, 2026 | 22.19 | 22.46 | 21.68 | 22.11 | 22.11 | 7.17% | 8,733,096 |
| Feb 13, 2026 | 21.28 | 21.28 | 20.28 | 20.63 | 20.63 | 0.15% | 6,132,180 |
| Feb 12, 2026 | 19.47 | 20.69 | 19.25 | 20.60 | 20.60 | -0.10% | 10,841,499 |
| Feb 11, 2026 | 21.52 | 21.60 | 20.32 | 20.62 | 20.62 | -2.55% | 7,211,768 |
| Feb 10, 2026 | 20.61 | 21.43 | 20.17 | 21.16 | 21.16 | 0.38% | 8,350,635 |
| Feb 9, 2026 | 20.98 | 21.25 | 20.14 | 21.08 | 21.08 | 15.63% | 13,682,530 |
| Feb 6, 2026 | 17.17 | 18.38 | 16.45 | 18.23 | 18.23 | 3.76% | 16,114,262 |
| Feb 5, 2026 | 17.57 | 19.22 | 17.22 | 17.57 | 17.57 | -0.90% | 15,344,430 |
| Feb 4, 2026 | 17.29 | 18.76 | 17.29 | 17.73 | 17.73 | -7.94% | 11,898,575 |
| Feb 3, 2026 | 20.16 | 20.25 | 18.57 | 19.26 | 19.26 | -4.51% | 13,922,191 |