ProShares UltraShort Bloomberg Natural Gas (KOLD)

Last Price34.63

Change+2.47 (7.68%)

NYSE · Last Trade: Dec 18th, 1:37 PM EST

Historical Prices For ProShares UltraShort Bloomberg Natural Gas (KOLD)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	32.62	33.32	31.93	32.16	3,868,259	32.16
12/16/2025	34.53	34.89	33.49	34.10	5,136,145	34.10
12/15/2025	32.64	33.61	32.39	32.87	3,520,176	32.87
12/12/2025	30.80	31.86	30.55	31.74	4,898,826	31.74
12/11/2025	28.40	29.37	28.01	29.01	6,427,681	29.01
12/10/2025	26.14	27.02	25.63	26.42	6,731,031	26.42
12/09/2025	25.57	26.89	24.84	26.84	8,507,017	26.84
12/08/2025	23.03	24.33	22.77	24.26	12,372,377	24.26
12/05/2025	20.77	20.97	19.00	20.79	21,528,162	20.79
12/04/2025	23.99	24.64	22.61	22.79	9,926,773	22.79
12/03/2025	23.88	23.99	23.05	23.40	10,639,223	23.40
12/02/2025	24.23	25.42	24.00	25.14	7,191,580	25.14
12/01/2025	24.94	25.73	24.00	24.29	8,369,479	24.29
11/28/2025	26.57	26.78	25.57	26.04	5,324,760	26.04
11/26/2025	28.35	28.82	27.58	28.00	6,403,734	28.00
11/25/2025	30.50	30.74	29.20	29.78	6,216,210	29.78
11/24/2025	27.95	28.15	27.27	27.56	4,695,469	27.56
11/21/2025	27.26	27.41	26.00	26.71	8,250,702	26.71
11/20/2025	27.35	27.75	26.07	27.57	7,943,420	27.57
11/19/2025	26.80	27.13	25.95	26.52	6,531,163	26.52
11/18/2025	29.23	30.24	28.29	28.44	7,774,819	28.44
11/17/2025	27.49	29.04	26.91	28.89	6,265,509	28.89
11/14/2025	27.40	28.59	26.45	27.27	7,382,296	27.27
11/13/2025	26.73	27.03	25.41	26.34	8,276,288	26.34
11/12/2025	27.01	27.69	26.50	26.94	7,025,602	26.94
11/11/2025	28.69	28.69	26.56	27.21	8,978,626	27.21
11/10/2025	29.82	30.21	28.81	28.89	5,904,579	28.89
11/07/2025	29.56	30.05	28.78	29.47	5,446,981	29.47
11/06/2025	29.95	31.11	28.47	28.78	8,073,163	28.78
11/05/2025	29.97	30.93	29.14	30.79	6,625,099	30.79
11/04/2025	30.57	30.71	28.64	29.55	8,862,971	29.55
11/03/2025	32.04	32.52	30.05	30.23	6,099,645	30.23
10/31/2025	33.19	34.21	32.06	32.31	5,166,449	32.31
10/30/2025	35.89	36.50	34.47	34.57	5,973,568	34.57
10/29/2025	37.22	37.40	35.99	37.26	3,943,352	37.26
10/28/2025	36.08	36.59	35.84	36.54	5,105,658	36.54
10/27/2025	34.17	34.52	33.27	34.04	5,291,037	34.04
10/24/2025	33.50	35.08	33.03	33.51	4,702,446	33.51
10/23/2025	33.37	33.74	32.32	33.50	4,677,585	33.50
10/22/2025	32.61	33.53	32.40	33.17	4,166,679	33.17
10/21/2025	33.72	34.02	32.47	32.63	4,656,512	32.63
10/20/2025	35.41	35.47	33.14	33.55	4,271,085	33.55
10/17/2025	40.56	40.60	38.17	38.46	2,514,778	38.46
10/16/2025	40.10	40.73	38.74	40.59	3,090,795	40.59
10/15/2025	39.54	40.19	39.33	39.63	2,503,399	39.63
10/14/2025	38.83	39.10	38.17	38.89	2,962,467	38.89
10/13/2025	38.20	38.56	37.18	37.64	2,572,436	37.64
10/10/2025	36.34	37.46	35.87	36.69	2,799,543	36.69
10/09/2025	33.26	35.28	33.20	35.24	3,580,793	35.24
10/08/2025	31.93	33.74	31.92	33.58	3,903,194	33.58
10/07/2025	32.11	32.40	30.48	30.74	5,400,966	30.74
10/06/2025	32.93	34.19	32.52	33.19	4,604,857	33.19
10/03/2025	32.99	34.80	32.72	34.52	4,892,728	34.52
10/02/2025	31.56	32.79	29.72	32.64	6,515,650	32.64
10/01/2025	34.26	35.01	31.34	31.78	6,778,595	31.78
9/30/2025	35.08	35.73	34.57	34.79	4,639,752	34.79
9/29/2025	38.13	38.15	35.41	36.17	3,687,051	36.17
9/26/2025	38.81	39.54	37.38	38.23	3,440,105	38.23
9/25/2025	36.88	38.67	36.20	37.55	5,048,471	37.55
9/24/2025	39.73	39.79	38.00	39.01	3,105,478	39.01
9/23/2025	40.75	40.94	38.95	39.04	3,134,179	39.04
9/22/2025	38.34	40.41	38.18	40.34	3,502,784	40.34
9/19/2025	38.08	38.32	37.23	37.83	2,736,788	37.83
9/18/2025	35.43	37.31	35.31	37.20	3,612,933	37.20