Ultrashort Natural Gas Proshares (NY: KOLD )

32.71 USD -0.43 (-1.30%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 33.21 33.75 32.00 32.71 870,051 -0.43(-1.30%)
May 06, 2021 33.24 33.72 32.45 33.14 726,965 +0.16(+0.49%)
May 05, 2021 32.70 33.60 32.36 32.98 464,058 +0.58(+1.79%)
May 04, 2021 32.55 33.20 32.30 32.40 766,010 -0.09(-0.28%)
May 03, 2021 33.03 33.30 32.34 32.49 546,911 -0.68(-2.05%)
Apr 30, 2021 32.90 33.45 32.79 33.17 403,300 -0.63(-1.86%)
Apr 29, 2021 32.60 34.15 32.52 33.80 1,020,632 +1.13(+3.46%)
Apr 28, 2021 32.28 33.03 31.96 32.67 783,922 -0.33(-1.00%)
Apr 27, 2021 33.57 33.65 32.81 33.00 893,259 -1.23(-3.59%)
Apr 26, 2021 36.57 36.58 34.12 34.23 853,844 -1.57(-4.39%)
Apr 23, 2021 35.57 35.87 34.96 35.80 434,200 +0.53(+1.50%)
Apr 22, 2021 37.11 37.21 34.60 35.27 693,919 -1.31(-3.58%)
Apr 21, 2021 36.85 37.17 36.48 36.58 330,162 +0.62(+1.72%)
Apr 20, 2021 35.81 36.08 35.56 35.96 395,426 +0.25(+0.70%)
Apr 19, 2021 36.63 36.69 35.51 35.71 494,611 -1.36(-3.67%)
Apr 16, 2021 37.18 37.45 36.90 37.07 579,400 -0.49(-1.30%)
Apr 15, 2021 38.99 39.35 37.33 37.56 829,737 -1.16(-3.00%)
Apr 14, 2021 38.13 38.85 37.97 38.72 515,635 +0.17(+0.44%)
Apr 13, 2021 39.03 39.16 38.01 38.55 715,325 -1.65(-4.10%)
Apr 12, 2021 39.64 41.14 39.61 40.20 431,201 -1.35(-3.25%)
Apr 09, 2021 40.56 41.60 40.56 41.55 355,400 +0.11(+0.27%)
Apr 08, 2021 41.43 42.28 40.97 41.44 592,607 -0.26(-0.62%)
Apr 07, 2021 42.46 42.61 40.53 41.70 669,513 -1.74(-4.01%)
Apr 06, 2021 40.43 43.87 40.40 43.44 686,686 +1.59(+3.80%)
Apr 05, 2021 39.93 42.53 39.93 41.85 783,303 +3.35(+8.70%)
Apr 01, 2021 38.25 39.25 37.40 38.50 672,900 -0.82(-2.09%)
Mar 31, 2021 39.54 40.08 38.76 39.32 388,171 +0.62(+1.60%)
Mar 30, 2021 38.45 39.36 37.90 38.70 378,910 +0.45(+1.18%)
Mar 29, 2021 38.79 39.90 37.76 38.25 529,854 -0.56(-1.44%)
Mar 26, 2021 38.64 39.21 38.31 38.81 470,600 -0.18(-0.46%)
Mar 25, 2021 40.20 41.00 38.55 38.99 610,573 -1.63(-4.01%)
Mar 24, 2021 40.08 40.69 39.70 40.62 358,245 -0.21(-0.51%)
Mar 23, 2021 39.91 41.00 39.31 40.83 929,869 +1.51(+3.84%)
Mar 22, 2021 40.55 40.75 38.70 39.32 936,851 -1.11(-2.75%)
Mar 19, 2021 43.02 43.21 40.40 40.43 813,300 -2.05(-4.83%)
Mar 18, 2021 43.83 44.17 41.21 42.48 1,035,245 +1.28(+3.11%)
Mar 17, 2021 40.60 42.00 40.33 41.20 690,829 +1.17(+2.92%)
Mar 16, 2021 41.40 41.63 39.76 40.03 619,436 -1.74(-4.17%)
Mar 15, 2021 41.00 42.48 40.97 41.77 944,357 +2.52(+6.42%)
Mar 12, 2021 37.45 39.45 37.08 39.25 715,500 +2.04(+5.48%)
Mar 11, 2021 37.03 37.80 36.28 37.21 809,712 +0.58(+1.58%)
Mar 10, 2021 38.18 38.50 36.10 36.63 663,628 -0.57(-1.53%)
Mar 09, 2021 37.71 38.07 36.57 37.20 1,109,869 -0.16(-0.43%)
Mar 08, 2021 37.83 38.10 37.19 37.36 1,028,585 +1.17(+3.23%)
Mar 05, 2021 35.21 36.68 35.00 36.19 791,500 +1.00(+2.84%)
Mar 04, 2021 34.52 36.37 34.31 35.19 1,607,540 +1.49(+4.42%)
Mar 03, 2021 32.97 33.80 32.67 33.70 1,005,235 +0.79(+2.40%)
Mar 02, 2021 33.81 34.02 32.63 32.91 1,344,160 -1.60(-4.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.