ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 74.06 | 74.95 | 72.76 | 74.48 | 74.48 | 503,800 |
| Apr 30, 2024 | 67.63 | 72.05 | 67.57 | 72.00 | 72.00 | 1,041,100 |
| Apr 29, 2024 | 71.34 | 71.60 | 67.24 | 67.59 | 67.59 | 1,225,600 |
| Apr 26, 2024 | 73.08 | 74.16 | 71.90 | 73.65 | 73.65 | 439,600 |
| Apr 25, 2024 | 72.54 | 73.19 | 69.80 | 71.22 | 71.22 | 536,100 |
| Apr 24, 2024 | 68.61 | 72.50 | 68.45 | 71.95 | 71.95 | 878,500 |
| Apr 23, 2024 | 68.92 | 69.23 | 65.10 | 65.50 | 65.50 | 994,300 |
| Apr 22, 2024 | 69.73 | 70.70 | 68.20 | 68.46 | 68.46 | 750,200 |
| Apr 19, 2024 | 70.88 | 73.49 | 70.17 | 72.19 | 72.19 | 887,600 |
| Apr 18, 2024 | 72.87 | 73.67 | 71.55 | 73.20 | 73.20 | 492,600 |
| Apr 17, 2024 | 75.03 | 75.90 | 72.93 | 73.00 | 73.00 | 434,500 |
| Apr 16, 2024 | 75.97 | 77.00 | 68.51 | 72.09 | 72.09 | 989,800 |
| Apr 15, 2024 | 74.47 | 75.99 | 73.38 | 75.76 | 75.76 | 647,000 |
| Apr 12, 2024 | 72.22 | 72.81 | 69.98 | 70.20 | 70.20 | 442,200 |
| Apr 11, 2024 | 69.72 | 72.70 | 69.62 | 72.06 | 72.06 | 892,800 |
| Apr 11, 2024 | 2:1 Stock Split | |||||
| Apr 10, 2024 | 67.21 | 69.53 | 66.74 | 68.70 | 68.70 | 1,009,200 |
| Apr 09, 2024 | 66.68 | 70.35 | 65.18 | 67.14 | 67.14 | 1,726,800 |
| Apr 08, 2024 | 72.32 | 72.85 | 69.00 | 69.38 | 69.38 | 1,430,800 |
| Apr 05, 2024 | 74.11 | 74.93 | 70.75 | 74.36 | 74.36 | 1,123,200 |
| Apr 04, 2024 | 70.04 | 75.17 | 69.69 | 74.36 | 74.36 | 1,263,400 |
| Apr 03, 2024 | 65.75 | 70.07 | 65.60 | 69.15 | 69.15 | 1,243,400 |
| Apr 02, 2024 | 72.29 | 72.82 | 66.71 | 68.83 | 68.83 | 2,082,400 |
| Apr 01, 2024 | 71.13 | 73.07 | 68.75 | 69.82 | 69.82 | 2,135,800 |
| Mar 28, 2024 | 78.41 | 80.65 | 74.50 | 78.35 | 78.35 | 1,470,000 |
| Mar 27, 2024 | 80.06 | 81.83 | 79.23 | 80.97 | 80.97 | 1,087,200 |
| Mar 26, 2024 | 73.10 | 75.83 | 72.83 | 74.78 | 74.78 | 1,017,800 |
| Mar 25, 2024 | 74.54 | 75.19 | 72.37 | 73.75 | 73.75 | 1,294,800 |
| Mar 22, 2024 | 74.15 | 74.38 | 72.07 | 72.98 | 72.98 | 783,600 |
| Mar 21, 2024 | 71.38 | 73.85 | 70.52 | 71.18 | 71.18 | 1,425,400 |
| Mar 20, 2024 | 70.80 | 71.10 | 69.25 | 70.71 | 70.71 | 1,155,000 |
| Mar 19, 2024 | 68.63 | 70.71 | 67.01 | 68.07 | 68.07 | 1,477,600 |
| Mar 18, 2024 | 69.44 | 74.00 | 68.82 | 71.21 | 71.21 | 1,376,600 |
| Mar 15, 2024 | 71.02 | 75.59 | 71.02 | 73.10 | 73.10 | 1,623,600 |
| Mar 14, 2024 | 75.39 | 75.82 | 68.00 | 69.89 | 69.89 | 2,148,400 |
| Mar 13, 2024 | 77.04 | 77.64 | 74.05 | 76.14 | 76.14 | 1,199,800 |
| Mar 12, 2024 | 68.09 | 74.81 | 67.85 | 73.39 | 73.39 | 1,194,400 |
| Mar 11, 2024 | 68.30 | 70.71 | 68.18 | 70.43 | 70.43 | 1,163,600 |
| Mar 08, 2024 | 65.39 | 66.23 | 63.85 | 65.97 | 65.97 | 1,211,600 |
| Mar 07, 2024 | 59.22 | 65.53 | 57.50 | 65.28 | 65.28 | 1,822,800 |
| Mar 06, 2024 | 55.92 | 57.92 | 55.74 | 57.65 | 57.65 | 1,007,800 |
| Mar 05, 2024 | 57.53 | 59.18 | 53.00 | 55.97 | 55.97 | 1,836,000 |
| Mar 04, 2024 | 56.81 | 58.46 | 53.63 | 56.72 | 56.72 | 2,897,400 |
| Mar 01, 2024 | 64.28 | 64.40 | 62.31 | 63.67 | 63.67 | 1,285,600 |
| Feb 29, 2024 | 60.79 | 62.74 | 58.50 | 62.34 | 62.34 | 1,899,000 |
| Feb 28, 2024 | 62.40 | 62.79 | 58.12 | 59.88 | 59.88 | 2,834,200 |
| Feb 27, 2024 | 65.01 | 67.50 | 63.10 | 65.12 | 65.12 | 2,396,800 |
| Feb 26, 2024 | 66.75 | 72.61 | 66.64 | 69.87 | 69.87 | 1,771,800 |
| Feb 23, 2024 | 70.96 | 74.47 | 70.76 | 73.57 | 73.57 | 1,473,800 |
| Feb 22, 2024 | 67.77 | 71.13 | 64.86 | 65.97 | 65.97 | 1,619,000 |
| Feb 21, 2024 | 66.69 | 71.21 | 63.78 | 64.74 | 64.74 | 2,545,800 |
| Feb 20, 2024 | 86.38 | 87.97 | 84.49 | 86.28 | 86.28 | 1,587,600 |
| Feb 16, 2024 | 85.67 | 85.84 | 80.65 | 82.79 | 82.79 | 1,460,600 |
| Feb 15, 2024 | 84.91 | 88.49 | 83.54 | 85.76 | 85.76 | 1,250,200 |
| Feb 14, 2024 | 82.83 | 87.10 | 81.00 | 86.75 | 86.75 | 1,635,600 |
| Feb 13, 2024 | 79.90 | 81.00 | 77.90 | 79.82 | 79.82 | 1,791,200 |
| Feb 12, 2024 | 69.47 | 76.59 | 67.91 | 75.68 | 75.68 | 1,682,600 |
| Feb 09, 2024 | 66.82 | 69.68 | 66.56 | 68.62 | 68.62 | 1,369,000 |
| Feb 08, 2024 | 63.03 | 67.62 | 62.50 | 66.72 | 66.72 | 1,560,200 |
| Feb 07, 2024 | 58.63 | 62.31 | 58.60 | 61.58 | 61.58 | 1,111,600 |
| Feb 06, 2024 | 58.42 | 60.00 | 57.28 | 59.72 | 59.72 | 1,448,800 |
| Feb 05, 2024 | 55.56 | 56.85 | 54.32 | 55.42 | 55.42 | 1,489,200 |
| Feb 02, 2024 | 56.10 | 56.80 | 54.44 | 54.81 | 54.81 | 1,573,800 |
| Feb 01, 2024 | 54.63 | 57.96 | 53.40 | 57.50 | 57.50 | 1,838,000 |
| Jan 31, 2024 | 53.94 | 54.76 | 51.42 | 53.36 | 53.36 | 1,818,800 |
| Jan 30, 2024 | 54.79 | 56.75 | 53.41 | 54.62 | 54.62 | 1,682,800 |
| Jan 29, 2024 | 54.13 | 57.29 | 53.87 | 56.39 | 56.39 | 2,584,800 |
| Jan 26, 2024 | 52.01 | 55.08 | 50.81 | 51.21 | 51.21 | 2,859,800 |
| Jan 25, 2024 | 47.01 | 51.97 | 46.72 | 51.33 | 51.33 | 3,348,800 |
| Jan 24, 2024 | 48.78 | 50.56 | 46.60 | 46.87 | 46.87 | 3,699,800 |
| Jan 23, 2024 | 55.68 | 55.68 | 51.30 | 51.53 | 51.53 | 3,113,800 |
| Jan 22, 2024 | 54.19 | 54.69 | 52.77 | 54.18 | 54.18 | 3,060,000 |
| Jan 19, 2024 | 45.88 | 49.18 | 45.88 | 49.18 | 49.18 | 4,270,800 |
| Jan 18, 2024 | 42.14 | 44.60 | 41.98 | 43.10 | 43.10 | 5,801,600 |
| Jan 17, 2024 | 41.77 | 42.40 | 39.67 | 41.03 | 41.03 | 4,781,200 |
| Jan 16, 2024 | 41.11 | 42.25 | 40.01 | 42.06 | 42.06 | 5,303,000 |
| Jan 12, 2024 | 37.00 | 38.72 | 36.19 | 36.42 | 36.42 | 9,355,000 |
| Jan 11, 2024 | 38.51 | 39.84 | 36.24 | 39.62 | 39.62 | 9,651,600 |
| Jan 10, 2024 | 37.79 | 39.39 | 36.87 | 39.21 | 39.21 | 7,928,000 |
| Jan 09, 2024 | 36.10 | 38.69 | 32.51 | 35.02 | 35.02 | 16,065,000 |
| Jan 08, 2024 | 41.69 | 42.58 | 37.69 | 38.72 | 38.72 | 6,302,400 |
| Jan 05, 2024 | 41.30 | 41.55 | 37.13 | 38.15 | 38.15 | 5,917,600 |
| Jan 04, 2024 | 39.85 | 41.99 | 38.45 | 38.62 | 38.62 | 6,837,800 |
| Jan 03, 2024 | 42.31 | 44.49 | 41.17 | 42.38 | 42.38 | 4,622,400 |
| Jan 02, 2024 | 45.33 | 47.10 | 45.25 | 45.78 | 45.78 | 3,653,000 |
| Dec 29, 2023 | 47.04 | 48.85 | 45.74 | 48.21 | 48.21 | 3,387,600 |
| Dec 28, 2023 | 47.37 | 48.00 | 45.56 | 46.20 | 46.20 | 4,712,600 |
| Dec 27, 2023 | 47.83 | 50.40 | 45.85 | 49.80 | 49.80 | 3,540,800 |
| Dec 26, 2023 | 51.37 | 52.75 | 50.53 | 50.72 | 50.72 | 3,190,600 |
| Dec 22, 2023 | 51.42 | 51.49 | 48.45 | 48.59 | 48.59 | 2,513,000 |
| Dec 21, 2023 | 52.47 | 53.51 | 48.22 | 49.36 | 49.36 | 3,594,600 |
| Dec 20, 2023 | 52.35 | 55.08 | 50.96 | 54.97 | 54.97 | 3,043,000 |
| Dec 19, 2023 | 53.75 | 55.06 | 49.97 | 50.22 | 50.22 | 3,159,200 |
| Dec 18, 2023 | 46.81 | 49.90 | 46.58 | 49.55 | 49.55 | 1,803,400 |
| Dec 15, 2023 | 50.06 | 51.62 | 47.85 | 50.08 | 50.08 | 2,150,000 |
| Dec 14, 2023 | 54.77 | 54.87 | 50.75 | 50.77 | 50.77 | 2,582,800 |
| Dec 13, 2023 | 58.29 | 58.66 | 51.94 | 55.09 | 55.09 | 2,967,800 |
| Dec 12, 2023 | 56.40 | 58.45 | 54.65 | 58.29 | 58.29 | 1,977,000 |
| Dec 11, 2023 | 56.63 | 57.79 | 52.38 | 52.66 | 52.66 | 3,023,000 |
| Dec 08, 2023 | 47.60 | 49.00 | 46.44 | 48.42 | 48.42 | 1,527,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.