ProShares UltraShort Bloomberg Natural Gas (KOLD)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.41 | -5.97318163348 | 73.83 | 76.59 | 67.4 | 993929 | 72.22812231 | SP |
| 4 | 1.79 | 2.64675439894 | 67.63 | 81.15 | 64.44 | 804910 | 72.31984692 | SP |
| 12 | 26.83 | 62.9960084527 | 42.59 | 85.2 | 39.2 | 971929 | 64.70327668 | SP |
| 26 | -69.46 | -50.0144009217 | 138.88 | 163.6736 | 33.94 | 1399909 | 59.82836347 | SP |
| 52 | 8.56 | 14.0650673677 | 60.86 | 176.97 | 33.94 | 1507394 | 70.01202155 | SP |
| 156 | 60.4818 | 676.666442908 | 8.9382 | 176.97 | 4.58 | 5410850 | 22.97092306 | SP |
| 260 | 47.1 | 211.021505376 | 22.32 | 176.97 | 4.58 | 3498583 | 23.51269743 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 71.9 | 2.75 | 3.98 | 68.88 | 72.25 | 68.32 | 1136631 |
| 1726180200 | 69.15 | -3.57 | -4.91 | 74.25 | 74.61 | 67.4 | 1446569 |
| 1726093800 | 72.72 | -1.24 | -1.68 | 73.28 | 74.35 | 71.22 | 880858 |
| 1726007400 | 73.96 | -2.25 | -2.95 | 73.42 | 76.01 | 73 | 842262 |
| 1725921000 | 76.21 | 5.31 | 7.49 | 73.83 | 76.59 | 73.47 | 729434 |
| 1725661800 | 70.9 | -1.2 | -1.66 | 71.67 | 73.42 | 70.57 | 535325 |
| 1725575400 | 72.1 | -5.04 | -6.53 | 74.04 | 74.04 | 70.2701 | 1065544 |
| 1725489000 | 77.14 | 3.26 | 4.41 | 72.42 | 77.16 | 72.1141 | 563483 |
| 1725402600 | 73.88 | -3.72 | -4.79 | 79.75 | 81.15 | 73.1201 | 1022696 |
| 1725057000 | 77.6 | 2.26 | 3.00 | 76.86 | 78.635 | 74.98 | 689701 |
| 1724970600 | 75.34 | -0.38 | -0.50 | 79.69 | 80.17 | 74.65 | 933647 |
| 1724884200 | 75.72 | -1.31 | -1.70 | 78.32 | 79 | 73.83 | 793309 |
| 1724797800 | 77.03 | 2.05 | 2.73 | 76.79 | 78.76 | 76.31 | 479370 |
| 1724711400 | 74.98 | 2.5 | 3.45 | 73.82 | 75.7599 | 72.18 | 545187 |
| 1724452200 | 72.48 | 0.86 | 1.20 | 73.99 | 74.0592 | 72.4 | 311649 |
| 1724365800 | 71.62 | 4.99 | 7.49 | 69.58 | 73.46 | 69.17 | 965053 |
| 1724279400 | 66.629999 | 0.32 | 0.48 | 66.14 | 68.89 | 65.41 | 495994 |
| 1724193000 | 66.31 | 0.22 | 0.33 | 67.26 | 68 | 66 | 736904 |
| 1724106600 | 66.09 | -4.43 | -6.28 | 67.63 | 67.7326 | 64.44 | 1253460 |
| 1723847400 | 70.52 | 4.68 | 7.11 | 68.12 | 70.945 | 67.39 | 561524 |
| 1723761000 | 65.84 | 1.52 | 2.36 | 64.2 | 66.095 | 61.6 | 811199 |
| 1723674600 | 64.319999 | -1.92 | -2.90 | 63.6 | 65.3499 | 62.1 | 1085838 |
| 1723588200 | 66.239999 | 1.64 | 2.54 | 63 | 67.41 | 62.56 | 668681 |
| 1723501800 | 64.599999 | -0.59 | -0.91 | 62.7 | 65.45 | 61.92 | 778316 |
| 1723242600 | 65.19 | -0.81 | -1.23 | 65.989999 | 68.1 | 64.75 | 965220 |
| 1723156200 | 66 | -3.26 | -4.71 | 71.93 | 73.0599 | 63.795 | 1534568 |
| 1723069800 | 69.26 | -6.42 | -8.48 | 70.61 | 72.375 | 67.88 | 1006950 |
| 1722983400 | 75.68 | -4.98 | -6.17 | 76.1 | 80.33 | 74.22 | 998499 |
| 1722897000 | 80.66 | 1.32 | 1.66 | 81.28 | 85.2 | 79.4 | 756544 |
| 1722637800 | 79.34 | 0.52 | 0.66 | 76.13 | 83.46 | 75.33 | 870190 |
| 1722551400 | 78.82 | 5.06 | 6.86 | 69.19 | 79.8 | 68.04 | 1373458 |
| 1722465000 | 73.76 | 4.32 | 6.22 | 73.06 | 75.5 | 71.3601 | 604841 |
| 1722378600 | 69.44 | -4.85 | -6.53 | 78.06 | 78.27 | 68.2 | 1044423 |
| 1722292200 | 74.29 | -0.69 | -0.92 | 75.05 | 78.11 | 73.18 | 782245 |
| 1722033000 | 74.98 | 2.43 | 3.35 | 73.32 | 75.14 | 72 | 479116 |
| 1721946600 | 72.55 | 5.45 | 8.12 | 69.82 | 73.37 | 68.468 | 842763 |
| 1721860200 | 67.099999 | 4.78 | 7.67 | 67.35 | 67.8 | 64.919799 | 622607 |
| 1721773800 | 62.32 | 1.2 | 1.96 | 62.3 | 64.3399 | 61.68 | 876368 |
| 1721687400 | 61.12 | -7.03 | -10.32 | 63.75 | 63.8971 | 59.5 | 1264268 |
| 1721428200 | 68.15 | -1.67 | -2.39 | 70.28 | 71.38 | 67.23 | 729568 |
| 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 | 70.2184 | 1473111 |
| 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 | 882614 |
| 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 | 6.97 | 15.01 | 50.9 | 53.6 | 50.24 | 1278938 |
| 1719613800 | 46.44 | 0 | 0.00 | 46.44 | 46.44 | 46.44 | 0 |
| 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 | 2036009 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
