ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEARCA: KOLD · Real-Time Price · USD
27.29
+0.70 (2.63%)
At close: Apr 28, 2026, 4:00 PM EDT
27.43
+0.14 (0.51%)
After-hours: Apr 28, 2026, 6:59 PM EDT
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.89 | 27.48 | 26.33 | 27.29 | 27.29 | 2.63% | 1,964,487 |
| Apr 27, 2026 | 25.76 | 26.68 | 25.39 | 26.59 | 26.59 | -2.64% | 3,060,562 |
| Apr 24, 2026 | 27.25 | 27.86 | 27.22 | 27.31 | 27.31 | 2.71% | 3,088,395 |
| Apr 23, 2026 | 25.92 | 27.00 | 25.89 | 26.59 | 26.59 | 6.27% | 3,603,799 |
| Apr 22, 2026 | 24.66 | 25.09 | 24.23 | 25.02 | 25.02 | 0.08% | 2,665,740 |
| Apr 21, 2026 | 25.41 | 25.60 | 24.84 | 25.00 | 25.00 | -1.46% | 2,585,848 |
| Apr 20, 2026 | 25.29 | 25.60 | 24.80 | 25.37 | 25.37 | 0.16% | 2,213,580 |
| Apr 17, 2026 | 26.13 | 26.19 | 24.97 | 25.33 | 25.33 | -0.67% | 3,938,617 |
| Apr 16, 2026 | 26.19 | 26.27 | 25.48 | 25.50 | 25.50 | -2.41% | 3,243,431 |
| Apr 15, 2026 | 26.45 | 26.68 | 25.95 | 26.13 | 26.13 | 0.23% | 2,765,221 |
| Apr 14, 2026 | 25.45 | 26.64 | 25.33 | 26.07 | 26.07 | 2.24% | 3,309,811 |
| Apr 13, 2026 | 24.33 | 25.71 | 24.22 | 25.50 | 25.50 | 1.43% | 2,608,249 |
| Apr 10, 2026 | 25.25 | 25.54 | 24.75 | 25.14 | 25.14 | 1.13% | 2,614,276 |
| Apr 9, 2026 | 24.15 | 25.31 | 24.13 | 24.86 | 24.86 | 3.54% | 3,413,928 |
| Apr 8, 2026 | 24.00 | 24.54 | 23.51 | 24.01 | 24.01 | 7.57% | 4,682,523 |
| Apr 7, 2026 | 22.10 | 22.42 | 21.70 | 22.32 | 22.32 | -3.08% | 4,702,318 |
| Apr 6, 2026 | 22.17 | 23.11 | 22.12 | 23.03 | 23.03 | -0.30% | 3,375,784 |
| Apr 2, 2026 | 23.01 | 23.42 | 22.79 | 23.10 | 23.10 | 1.14% | 5,229,618 |
| Apr 1, 2026 | 22.35 | 23.25 | 22.31 | 22.84 | 22.84 | 5.20% | 4,581,526 |
| Mar 31, 2026 | 20.51 | 22.00 | 20.51 | 21.71 | 21.71 | -0.73% | 6,096,275 |
| Mar 30, 2026 | 21.77 | 22.20 | 21.55 | 21.87 | 21.87 | 9.73% | 6,113,954 |
| Mar 27, 2026 | 19.88 | 20.76 | 19.53 | 19.93 | 19.93 | -7.30% | 6,078,000 |
| Mar 26, 2026 | 21.30 | 21.67 | 20.51 | 21.50 | 21.50 | 0.61% | 5,296,181 |
| Mar 25, 2026 | 22.22 | 22.40 | 21.19 | 21.37 | 21.37 | -2.20% | 5,648,956 |
| Mar 24, 2026 | 21.50 | 22.17 | 21.23 | 21.85 | 21.85 | -0.18% | 5,380,194 |
| Mar 23, 2026 | 21.22 | 22.36 | 21.03 | 21.89 | 21.89 | 10.50% | 8,261,836 |
| 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 |
| Feb 2, 2026 | 18.59 | 21.11 | 18.41 | 20.17 | 20.17 | 48.53% | 43,791,732 |
| Jan 30, 2026 | 16.02 | 16.40 | 13.44 | 13.58 | 13.58 | -23.75% | 54,026,562 |
| Jan 29, 2026 | 18.62 | 19.43 | 17.42 | 17.81 | 17.81 | -7.53% | 28,589,190 |
| Jan 28, 2026 | 19.45 | 19.88 | 17.85 | 19.26 | 19.26 | 2.39% | 26,381,951 |
| Jan 27, 2026 | 19.46 | 20.05 | 17.77 | 18.81 | 18.81 | 1.62% | 24,742,581 |
| Jan 26, 2026 | 20.49 | 20.81 | 17.65 | 18.51 | 18.51 | -13.30% | 37,700,350 |
| Jan 23, 2026 | 20.73 | 22.18 | 20.73 | 21.35 | 21.35 | -7.21% | 20,700,614 |
| Jan 22, 2026 | 20.44 | 23.25 | 20.10 | 23.01 | 23.01 | 2.72% | 30,787,931 |
| Jan 21, 2026 | 22.48 | 24.77 | 22.19 | 22.40 | 22.40 | -19.68% | 21,817,595 |
| Jan 20, 2026 | 29.85 | 32.60 | 27.09 | 27.89 | 27.89 | -38.35% | 16,052,234 |
| Jan 16, 2026 | 46.66 | 47.54 | 45.03 | 45.24 | 45.24 | -1.99% | 2,813,218 |
| Jan 15, 2026 | 46.89 | 48.68 | 45.54 | 46.16 | 46.16 | 1.90% | 1,987,328 |
| Jan 14, 2026 | 44.69 | 46.90 | 44.33 | 45.30 | 45.30 | 11.82% | 3,204,637 |
| Jan 13, 2026 | 42.24 | 42.78 | 39.88 | 40.51 | 40.51 | -3.32% | 2,216,318 |
| Jan 12, 2026 | 46.96 | 47.48 | 40.66 | 41.90 | 41.90 | -15.17% | 3,469,862 |
| Jan 9, 2026 | 46.75 | 49.47 | 46.01 | 49.39 | 49.39 | 13.96% | 5,605,190 |
| Jan 8, 2026 | 41.80 | 43.77 | 41.72 | 43.34 | 43.34 | 8.16% | 3,859,861 |
| Jan 7, 2026 | 40.82 | 41.75 | 39.66 | 40.07 | 40.07 | -5.87% | 3,842,266 |
| 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% | 4,805,609 |
| Jan 2, 2026 | 36.99 | 37.99 | 36.24 | 37.28 | 37.28 | 5.70% | 3,295,839 |
| Dec 31, 2025 | 34.09 | 35.85 | 34.03 | 35.27 | 35.27 | 11.37% | 4,709,057 |
| Dec 30, 2025 | 30.19 | 31.97 | 30.16 | 31.67 | 31.67 | -0.44% | 5,472,971 |
| Dec 29, 2025 | 31.71 | 32.06 | 30.65 | 31.81 | 31.81 | -2.48% | 5,925,361 |
| Dec 26, 2025 | 32.81 | 33.17 | 32.17 | 32.62 | 32.62 | -5.45% | 4,545,087 |
| Dec 24, 2025 | 33.98 | 34.68 | 33.31 | 34.50 | 34.50 | 4.96% | 3,341,294 |
| Dec 23, 2025 | 36.71 | 37.50 | 32.70 | 32.87 | 32.87 | -14.71% | 5,972,526 |
| Dec 22, 2025 | 38.49 | 39.90 | 38.34 | 38.54 | 38.54 | 8.72% | 4,797,319 |
| Dec 19, 2025 | 35.72 | 36.47 | 35.10 | 35.45 | 35.45 | -0.84% | 4,048,822 |
| Dec 18, 2025 | 32.32 | 36.05 | 31.84 | 35.75 | 35.75 | 11.16% | 4,854,819 |
| 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 |