ProShares UltraShort Bloomberg Natural Gas (KOLD)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.95 | -8.90718562874 | 66.8 | 75.83 | 59.5 | 1063235 | 68.41647276 | SP |
| 4 | 19.52 | 47.2296152916 | 41.33 | 75.83 | 40.15 | 1174119 | 58.20132027 | SP |
| 12 | -6.78 | -10.0251367736 | 67.63 | 75.83 | 33.94 | 2183656 | 48.07945069 | SP |
| 26 | -50.51 | -45.3573994253 | 111.36 | 176.97 | 33.94 | 1439857 | 70.85985045 | SP |
| 52 | 3.34 | 5.80768561989 | 57.51 | 176.97 | 33.94 | 1631806 | 67.51526328 | SP |
| 156 | 43.2876 | 246.478841161 | 17.5624 | 176.97 | 4.58 | 5466904 | 22.52313856 | SP |
| 260 | 30.8 | 102.495840266 | 30.05 | 176.97 | 4.58 | 3468027 | 23.30822246 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 61 | -7.15 | -10.49 | 63.75 | 63.8971 | 59.5 | 1223913 |
| 1721428200 | 68.15 | -1.67 | -2.39 | 70.28 | 71.38 | 67.23 | 718871 |
| 1721341800 | 69.82 | -4.73 | -6.34 | 72.38 | 72.62 | 67.6005 | 1039081 |
| 1721255400 | 74.55 | 7.46 | 11.12 | 70.41 | 75.83 | 70.33 | 1405417 |
| 1721169000 | 67.09 | -0.85 | -1.25 | 66.8 | 68.13 | 64.91 | 810147 |
| 1721082600 | 67.94 | 6.84 | 11.19 | 65.83 | 68.9404 | 64.17 | 1545678 |
| 1720823400 | 61.1 | -1.91 | -3.03 | 63.78 | 63.78 | 59.0937 | 918726 |
| 1720737000 | 63.01 | 2.31 | 3.81 | 61.89 | 63.45 | 61.37 | 856815 |
| 1720650600 | 60.7 | 1.85 | 3.14 | 59.78 | 61.53 | 58.98 | 975549 |
| 1720564200 | 58.85 | 0.93 | 1.61 | 56.03 | 59.36 | 55.81 | 1023144 |
| 1720477800 | 57.92 | -1.29 | -2.18 | 57.93 | 58.88 | 57.0601 | 1047867 |
| 1720218600 | 59.21 | 4.89 | 9.00 | 56.64 | 59.84 | 55.89 | 1220112 |
| 1720040640 | 54.32 | 0.24 | 0.44 | 55.16 | 55.925 | 52.8 | 783324 |
| 1719959400 | 54.08 | 0.67 | 1.25 | 54.49 | 55.74 | 53.91 | 1286249 |
| 1719873000 | 53.41 | 4.22 | 8.58 | 50.9 | 53.6 | 50.24 | 1278938 |
| 1719613800 | 49.19 | 2.75 | 5.92 | 46.65 | 49.6 | 46.36 | 1683046 |
| 1719527400 | 46.44 | 1.64 | 3.66 | 45.72 | 46.99 | 44.06 | 1762685 |
| 1719441000 | 44.8 | 2.68 | 6.36 | 43 | 44.96 | 42.96 | 1730867 |
| 1719354600 | 42.12 | 2.84 | 7.23 | 41.33 | 42.3729 | 40.15 | 1362221 |
| 1719268200 | 39.28 | -3.51 | -8.20 | 42.59 | 42.83 | 39.2 | 1853796 |
| 1719009000 | 42.79 | 0.56 | 1.33 | 41.92 | 42.98 | 41.15 | 1502774 |
| 1718922600 | 42.23 | 3.44 | 8.87 | 40.68 | 42.5299 | 40.61 | 2036909 |
| 1718749800 | 38.79 | -3.23 | -7.69 | 41.78 | 41.805 | 38.54 | 2409096 |
| 1718663400 | 42.02 | 2.7 | 6.87 | 41.43 | 42.85 | 41.1801 | 2096807 |
| 1718404200 | 39.32 | 0.82 | 2.13 | 38.55 | 39.96 | 37.83 | 2540517 |
| 1718317800 | 38.5 | 2.43 | 6.74 | 36.879 | 39.25 | 36.51 | 3469693 |
| 1718231400 | 36.07 | 2.11 | 6.21 | 35.48 | 36.9 | 34.41 | 3817944 |
| 1718145000 | 33.96 | -5.2 | -13.28 | 36.88 | 37.7684 | 33.94 | 5916429 |
| 1718058600 | 39.16 | 0.09 | 0.23 | 36.3 | 41.29 | 35.4 | 5670192 |
| 1717799400 | 39.07 | -3.77 | -8.80 | 42.25 | 42.76 | 38.42 | 4482006 |
| 1717713000 | 42.84 | -1.72 | -3.86 | 42.11 | 45.49 | 41.01 | 3590851 |
| 1717626600 | 44.56 | -5.44 | -10.88 | 48.79 | 49.25 | 44.005 | 3117483 |
| 1717540200 | 50 | 4.24 | 9.27 | 47.01 | 52.15 | 46.27 | 2873257 |
| 1717453800 | 45.76 | -7.86 | -14.66 | 47.21 | 51.2599 | 45.5001 | 2862127 |
| 1717194600 | 53.62 | -0.29 | -0.54 | 53 | 54.95 | 51.38 | 1755295 |
| 1717108200 | 53.91 | 3.64 | 7.24 | 52.5 | 53.95 | 51.41 | 2397502 |
| 1717021800 | 50.27 | 5.47 | 12.21 | 47.14 | 50.38 | 47.05 | 2424590 |
| 1716935400 | 44.8 | -1.74 | -3.74 | 47.01 | 47.74 | 44.35 | 2027371 |
| 1716589800 | 46.54 | 4.68 | 11.18 | 43.97 | 46.99 | 43.97 | 3129747 |
| 1716503400 | 41.86 | 1.6 | 3.97 | 37.04 | 43.05 | 36.65 | 6083615 |
| 1716417000 | 40.26 | -5.34 | -11.71 | 44.92 | 45.63 | 38.9 | 4608762 |
| 1716330600 | 45.6 | 1.45 | 3.28 | 45.24 | 47.0572 | 43.81 | 3112903 |
| 1716244200 | 44.15 | -3.55 | -7.44 | 46.9 | 46.93 | 43.98 | 2368276 |
| 1715985000 | 47.7 | -4.34 | -8.34 | 50.04 | 50.12 | 47.2701 | 2605044 |
| 1715898600 | 52.04 | -2.51 | -4.60 | 52.29 | 53.64 | 49.16 | 2968990 |
| 1715812200 | 54.55 | -2.53 | -4.43 | 57.44 | 58.17 | 53.9 | 2221987 |
| 1715725800 | 57.08 | 0.33 | 0.58 | 57.83 | 58.32 | 55.21 | 1466957 |
| 1715639400 | 56.75 | -4.38 | -7.17 | 60.7 | 60.875 | 56.09 | 1755140 |
| 1715380200 | 61.13 | 2.85 | 4.89 | 59.62 | 61.325 | 59.45 | 1087503 |
| 1715293800 | 58.28 | -4 | -6.42 | 60.97 | 61.25 | 57.58 | 1822311 |
| 1715207400 | 62.28 | 0.5 | 0.81 | 60.69 | 63.05 | 60.47 | 1589820 |
| 1715121000 | 61.78 | -0.66 | -1.06 | 62.77 | 63.67 | 61.335 | 991058 |
| 1715034600 | 62.44 | -2.44 | -3.76 | 61.78 | 62.84 | 59.32 | 2176646 |
| 1714775400 | 64.879999 | -5.39 | -7.67 | 69.48 | 70.55 | 64.25 | 2143008 |
| 1714689000 | 70.27 | -4.21 | -5.65 | 73.21 | 73.42 | 69.41 | 1030637 |
| 1714602600 | 74.48 | 2.48 | 3.44 | 74.06 | 74.95 | 72.762 | 501245 |
| 1714516200 | 72 | 4.41 | 6.52 | 67.63 | 72.0499 | 67.57 | 1036812 |
| 1714429800 | 67.59 | -6.06 | -8.23 | 71.34 | 71.5958 | 67.235 | 1217972 |
| 1714170600 | 73.65 | 2.43 | 3.41 | 73.08 | 74.16 | 71.9014 | 434593 |
| 1714084200 | 71.22 | -0.73 | -1.01 | 72.54 | 73.19 | 69.8 | 526692 |
| 1713997800 | 71.95 | 6.45 | 9.85 | 68.61 | 72.5 | 68.45 | 872967 |
| 1713911400 | 65.5 | -2.96 | -4.32 | 68.92 | 69.23 | 65.099999 | 982815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
