UK markets closed

ProShares UltraShort Bloomberg Natrl Gas (KOLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.88-5.39 (-7.67%)
At close: 04:00PM EDT
65.00 +0.12 (+0.18%)
After hours: 07:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202469.4870.5564.2764.8864.882,156,812
02 May 202473.2173.4269.4170.2770.271,040,700
01 May 202474.0674.9572.7674.4874.48506,300
30 Apr 202467.6372.0567.5772.0072.001,041,100
29 Apr 202471.3471.6067.2467.5967.591,225,600
26 Apr 202473.0874.1671.9073.6573.65439,600
25 Apr 202472.5473.1969.8071.2271.22536,100
24 Apr 202468.6172.5068.4571.9571.95878,500
23 Apr 202468.9269.2365.1065.5065.50994,300
22 Apr 202469.7370.7068.2068.4668.46750,200
19 Apr 202470.8873.4970.1772.1972.19887,600
18 Apr 202472.8773.6771.5573.2073.20492,600
17 Apr 202475.0375.9072.9373.0073.00434,500
16 Apr 202475.9777.0068.5172.0972.09989,800
15 Apr 202474.4775.9973.3875.7675.76647,000
12 Apr 202472.2272.8169.9870.2070.20442,200
11 Apr 202469.7272.7069.6272.0672.06892,800
11 Apr 20242:1 Stock split
10 Apr 202467.2169.5366.7468.7068.701,009,200
09 Apr 202466.6870.3565.1867.1467.141,726,800
08 Apr 202472.3272.8569.0069.3869.381,430,800
05 Apr 202474.1174.9370.7574.3674.361,123,200
04 Apr 202470.0475.1769.6974.3674.361,263,400
03 Apr 202465.7570.0765.6069.1569.151,243,400
02 Apr 202472.2972.8266.7168.8368.832,082,400
01 Apr 202471.1373.0768.7569.8269.822,135,800
28 Mar 202478.4180.6574.5078.3578.351,470,000
27 Mar 202480.0681.8379.2380.9780.971,087,200
26 Mar 202473.1075.8372.8374.7874.781,017,800
25 Mar 202474.5475.1972.3773.7573.751,294,800
22 Mar 202474.1574.3872.0772.9872.98783,600
21 Mar 202471.3873.8570.5271.1871.181,425,400
20 Mar 202470.8071.1069.2570.7170.711,155,000
19 Mar 202468.6370.7167.0168.0768.071,477,600
18 Mar 202469.4474.0068.8271.2171.211,376,600
15 Mar 202471.0275.5971.0273.1073.101,623,600
14 Mar 202475.3975.8268.0069.8969.892,148,400
13 Mar 202477.0477.6474.0576.1476.141,199,800
12 Mar 202468.0974.8167.8573.3973.391,194,400
11 Mar 202468.3070.7168.1870.4370.431,163,600
08 Mar 202465.3966.2363.8565.9765.971,211,600
07 Mar 202459.2265.5357.5065.2865.281,822,800
06 Mar 202455.9257.9255.7457.6557.651,007,800
05 Mar 202457.5359.1853.0055.9755.971,836,000
04 Mar 202456.8158.4653.6356.7256.722,897,400
01 Mar 202464.2864.4062.3163.6763.671,285,600
29 Feb 202460.7962.7458.5062.3462.341,899,000
28 Feb 202462.4062.7958.1259.8859.882,834,200
27 Feb 202465.0167.5063.1065.1265.122,396,800
26 Feb 202466.7572.6166.6469.8769.871,771,800
23 Feb 202470.9674.4770.7673.5773.571,473,800
22 Feb 202467.7771.1364.8665.9765.971,619,000
21 Feb 202466.6971.2163.7864.7464.742,545,800
20 Feb 202486.3887.9784.4986.2886.281,587,600
16 Feb 202485.6785.8480.6582.7982.791,460,600
15 Feb 202484.9188.4983.5485.7685.761,250,200
14 Feb 202482.8387.1081.0086.7586.751,635,600
13 Feb 202479.9081.0077.9079.8279.821,791,200
12 Feb 202469.4776.5967.9175.6875.681,682,600
09 Feb 202466.8269.6866.5668.6268.621,369,000
08 Feb 202463.0367.6262.5066.7266.721,560,200
07 Feb 202458.6362.3158.6061.5861.581,111,600
06 Feb 202458.4260.0057.2859.7259.721,448,800
05 Feb 202455.5656.8554.3255.4255.421,489,200
02 Feb 202456.1056.8054.4454.8154.811,573,800
01 Feb 202454.6357.9653.4057.5057.501,838,000
31 Jan 202453.9454.7651.4253.3653.361,818,800
30 Jan 202454.7956.7553.4154.6254.621,682,800
29 Jan 202454.1357.2953.8756.3956.392,584,800
26 Jan 202452.0155.0850.8151.2151.212,859,800
25 Jan 202447.0151.9746.7251.3351.333,348,800
24 Jan 202448.7850.5646.6046.8746.873,699,800
23 Jan 202455.6855.6851.3051.5351.533,113,800
22 Jan 202454.1954.6952.7754.1854.183,060,000
19 Jan 202445.8849.1845.8849.1849.184,270,800
18 Jan 202442.1444.6041.9843.1043.105,801,600
17 Jan 202441.7742.4039.6741.0341.034,781,200
16 Jan 202441.1142.2540.0142.0642.065,303,000
12 Jan 202437.0038.7236.1936.4236.429,355,000
11 Jan 202438.5139.8436.2439.6239.629,651,600
10 Jan 202437.7939.3936.8739.2139.217,928,000
09 Jan 202436.1038.6932.5135.0235.0216,065,000
08 Jan 202441.6942.5837.6938.7238.726,302,400
05 Jan 202441.3041.5537.1338.1538.155,917,600
04 Jan 202439.8541.9938.4538.6238.626,837,800
03 Jan 202442.3144.4941.1742.3842.384,622,400
02 Jan 202445.3347.1045.2545.7845.783,653,000
29 Dec 202347.0448.8545.7448.2148.213,387,600
28 Dec 202347.3748.0045.5646.2046.204,712,600
27 Dec 202347.8350.4045.8549.8049.803,540,800
26 Dec 202351.3752.7550.5350.7250.723,190,600
22 Dec 202351.4251.4948.4548.5948.592,513,000
21 Dec 202352.4753.5148.2249.3649.363,594,600
20 Dec 202352.3555.0850.9654.9754.973,043,000
19 Dec 202353.7555.0649.9750.2250.223,159,200
18 Dec 202346.8149.9046.5849.5549.551,803,400
15 Dec 202350.0651.6247.8550.0850.082,150,000
14 Dec 202354.7754.8750.7550.7750.772,582,800
13 Dec 202358.2958.6651.9455.0955.092,967,800
12 Dec 202356.4058.4554.6558.2958.291,977,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...