ProShares UltraShort Bloomberg Natural Gas KOLD
28.63 USD +1.66 (+6.15%)
Regular-session close
28.61 -0.02 -0.07%
After hours · Nov 13, 7:59 PM ET
28.14 Day range 29.02
13.58 52-week range 49.39
- YTD
- -18.83%
- 1 year
- +8.69%
KOLD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.42 | 29.01 | 28.14 | 28.63 | +1.66 | +6.15% | 2,875,496 |
| Nov 12, 2026 | 27.74 | 27.99 | 26.74 | 26.97 | -1.03 | -3.68% | 3,478,674 |
| Nov 11, 2026 | 26.94 | 28.72 | 26.76 | 28.00 | -0.18 | -0.64% | 2,960,541 |
| Nov 10, 2026 | 28.49 | 29.35 | 27.90 | 28.18 | -0.71 | -2.46% | 1,966,768 |
| Nov 9, 2026 | 30.14 | 30.74 | 28.48 | 28.89 | -3.36 | -10.42% | 2,163,024 |
| Nov 6, 2026 | 32.00 | 33.30 | 31.54 | 32.25 | -0.47 | -1.44% | 1,491,900 |
| Nov 5, 2026 | 32.51 | 32.96 | 32.08 | 32.72 | +0.19 | +0.58% | 1,324,000 |
| Nov 4, 2026 | 33.53 | 33.84 | 31.69 | 32.53 | -0.46 | -1.39% | 2,019,100 |
| Nov 3, 2026 | 33.45 | 34.29 | 32.71 | 32.99 | -0.75 | -2.22% | 1,681,100 |
| Nov 2, 2026 | 32.18 | 34.15 | 32.03 | 33.74 | +0.16 | +0.48% | 1,458,000 |
| Oct 30, 2026 | 34.28 | 34.49 | 33.28 | 33.58 | +0.12 | +0.36% | 1,683,500 |
| Oct 29, 2026 | 33.14 | 33.91 | 32.82 | 33.46 | +1.73 | +5.45% | 2,068,800 |
| Oct 28, 2026 | 30.79 | 31.88 | 30.47 | 31.73 | +0.68 | +2.19% | 2,506,200 |
| Oct 27, 2026 | 31.09 | 32.13 | 30.94 | 31.05 | +0.67 | +2.21% | 2,912,600 |
| Oct 26, 2026 | 30.89 | 31.55 | 30.09 | 30.38 | -0.56 | -1.81% | 2,386,900 |
| Oct 23, 2026 | 31.20 | 31.45 | 30.80 | 30.94 | +0.95 | +3.17% | 2,925,600 |
| Oct 22, 2026 | 29.51 | 30.18 | 29.13 | 29.99 | +0.47 | +1.59% | 3,095,100 |
| Oct 21, 2026 | 29.41 | 29.57 | 28.91 | 29.52 | +2.09 | +7.62% | 3,265,100 |
| Oct 20, 2026 | 27.96 | 28.43 | 27.32 | 27.43 | -0.03 | -0.11% | 2,792,300 |
| Oct 19, 2026 | 27.00 | 27.51 | 26.91 | 27.46 | +0.40 | +1.48% | 2,010,800 |
| Oct 16, 2026 | 26.72 | 27.19 | 26.72 | 27.06 | +2.18 | +8.76% | 3,741,100 |
| Oct 15, 2026 | 24.42 | 25.23 | 24.20 | 24.88 | +0.67 | +2.77% | 3,591,000 |
| Oct 14, 2026 | 24.25 | 24.81 | 23.78 | 24.21 | +0.36 | +1.51% | 6,633,600 |
| Oct 13, 2026 | 24.81 | 24.93 | 23.79 | 23.85 | -1.27 | -5.06% | 4,309,400 |
| Oct 12, 2026 | 25.33 | 25.50 | 24.59 | 25.12 | +0.37 | +1.49% | 2,579,900 |
| Oct 9, 2026 | 25.10 | 25.20 | 24.17 | 24.75 | -0.93 | -3.62% | 3,975,900 |
| Oct 8, 2026 | 24.12 | 26.15 | 24.12 | 25.68 | +0.84 | +3.38% | 5,531,600 |
| Oct 7, 2026 | 25.34 | 25.74 | 24.11 | 24.84 | -1.53 | -5.80% | 7,086,900 |
| Oct 6, 2026 | 26.31 | 26.84 | 26.19 | 26.37 | -0.89 | -3.26% | 3,832,900 |
| Oct 5, 2026 | 28.10 | 28.53 | 27.14 | 27.26 | -0.49 | -1.77% | 2,832,200 |
| Oct 2, 2026 | 29.38 | 29.41 | 27.62 | 27.75 | -1.63 | -5.55% | 4,319,500 |
| Oct 1, 2026 | 28.40 | 29.54 | 28.16 | 29.38 | +1.14 | +4.04% | 2,366,600 |
| Sep 30, 2026 | 28.60 | 29.20 | 27.80 | 28.24 | -0.03 | -0.11% | 1,937,700 |
| Sep 29, 2026 | 27.60 | 28.51 | 27.38 | 28.27 | +2.16 | +8.27% | 3,172,200 |
| Sep 28, 2026 | 26.21 | 27.08 | 25.47 | 26.11 | +1.42 | +5.75% | 4,157,500 |
| Sep 25, 2026 | 25.01 | 25.78 | 24.47 | 24.69 | +1.59 | +6.88% | 5,218,600 |
| Sep 24, 2026 | 26.76 | 26.86 | 22.50 | 23.10 | -3.36 | -12.70% | 10,419,800 |
| Sep 23, 2026 | 26.43 | 27.42 | 26.17 | 26.46 | -0.09 | -0.34% | 3,313,900 |
| Sep 22, 2026 | 29.33 | 29.41 | 26.47 | 26.55 | -3.14 | -10.58% | 5,798,600 |
| Sep 21, 2026 | 29.49 | 29.95 | 29.00 | 29.69 | +0.82 | +2.84% | 2,135,900 |
| Sep 18, 2026 | 28.94 | 29.08 | 28.38 | 28.87 | -0.54 | -1.84% | 2,530,900 |
| Sep 17, 2026 | 29.61 | 29.65 | 28.15 | 29.41 | +0.10 | +0.34% | 2,531,400 |
| Sep 16, 2026 | 28.18 | 29.49 | 28.13 | 29.31 | +0.95 | +3.35% | 2,247,500 |
| Sep 15, 2026 | 28.22 | 28.95 | 28.05 | 28.36 | -0.74 | -2.54% | 2,083,300 |
| Sep 14, 2026 | 29.41 | 29.57 | 28.49 | 29.10 | -0.95 | -3.16% | 2,296,500 |
| Sep 11, 2026 | 30.55 | 30.60 | 29.83 | 30.05 | +0.02 | +0.07% | 1,247,600 |
| Sep 10, 2026 | 31.04 | 31.55 | 29.84 | 30.03 | -0.63 | -2.05% | 2,024,400 |
| Sep 9, 2026 | 30.13 | 30.84 | 29.44 | 30.66 | +1.61 | +5.54% | 2,209,300 |
| Sep 8, 2026 | 28.45 | 29.69 | 28.34 | 29.05 | +0.49 | +1.72% | 2,773,100 |
| Sep 4, 2026 | 28.40 | 28.82 | 27.86 | 28.56 | -0.37 | -1.28% | 2,079,700 |
| Sep 3, 2026 | 27.75 | 29.21 | 27.20 | 28.93 | +1.43 | +5.20% | 2,732,700 |
| Sep 2, 2026 | 28.33 | 28.48 | 27.45 | 27.50 | -0.84 | -2.96% | 2,815,600 |
| Sep 1, 2026 | 29.87 | 29.99 | 28.26 | 28.34 | -0.35 | -1.22% | 2,325,800 |
| Aug 31, 2026 | 29.13 | 29.41 | 28.28 | 28.69 | -0.53 | -1.81% | 2,504,700 |
| Aug 28, 2026 | 28.76 | 29.55 | 28.72 | 29.22 | +0.57 | +1.99% | 2,426,600 |
| Aug 27, 2026 | 28.02 | 28.70 | 27.23 | 28.65 | -0.18 | -0.62% | 3,510,100 |
| Aug 26, 2026 | 29.32 | 29.37 | 28.29 | 28.83 | -0.86 | -2.90% | 3,124,400 |
| Aug 25, 2026 | 30.97 | 31.16 | 29.62 | 29.69 | -0.25 | -0.84% | 2,447,600 |
| Aug 24, 2026 | 29.26 | 30.24 | 29.25 | 29.94 | -0.83 | -2.70% | 2,629,300 |
| Aug 21, 2026 | 30.55 | 30.81 | 30.18 | 30.77 | -0.16 | -0.52% | 1,737,500 |
| Aug 20, 2026 | 30.66 | 31.72 | 30.59 | 30.93 | +0.33 | +1.08% | 2,920,500 |
| Aug 19, 2026 | 28.99 | 30.63 | 28.84 | 30.60 | +0.66 | +2.20% | 3,308,200 |
| Aug 18, 2026 | 31.12 | 31.47 | 29.93 | 29.94 | -1.56 | -4.95% | 2,344,100 |
| Aug 17, 2026 | 31.50 | 31.93 | 31.34 | 31.50 | +0.97 | +3.18% | 1,681,600 |
| Aug 14, 2026 | 30.03 | 30.53 | 29.48 | 30.53 | +0.42 | +1.39% | 1,954,400 |
65 days, newest first. Daily bars as drawn on the KOLD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.