Ultrashort Natural Gas Proshares (NY: KOLD )

41.55 USD +0.11 (+0.27%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 35.19 35.30 34.15 34.51 844,022 -0.25(-0.72%)
Feb 26, 2021 35.51 35.82 34.28 34.76 792,400 -0.09(-0.26%)
Feb 25, 2021 34.59 34.96 33.42 34.85 1,053,043 +0.80(+2.35%)
Feb 24, 2021 33.35 34.34 33.20 34.05 1,159,589 +1.33(+4.06%)
Feb 23, 2021 32.30 33.11 32.21 32.72 1,249,679 +1.16(+3.68%)
Feb 22, 2021 32.10 32.53 30.80 31.56 2,098,260 +0.95(+3.10%)
Feb 19, 2021 30.28 30.98 29.86 30.61 1,861,800 -1.01(-3.19%)
Feb 18, 2021 30.43 31.65 30.43 31.62 1,802,973 +1.71(+5.72%)
Feb 17, 2021 31.01 31.52 29.55 29.91 2,537,304 -1.00(-3.24%)
Feb 16, 2021 29.99 32.29 29.97 30.91 2,307,783 -1.82(-5.55%)
Feb 12, 2021 33.27 33.90 31.88 32.73 1,479,600 -1.37(-4.03%)
Feb 11, 2021 31.55 34.22 31.53 34.10 1,798,376 +2.00(+6.23%)
Feb 10, 2021 33.44 33.88 31.82 32.10 1,687,522 -2.34(-6.79%)
Feb 09, 2021 34.60 35.04 33.75 34.44 888,391 +1.40(+4.24%)
Feb 08, 2021 33.10 34.04 32.65 33.04 1,140,319 -0.28(-0.84%)
Feb 05, 2021 29.69 33.92 29.66 33.32 1,853,900 +1.70(+5.38%)
Feb 04, 2021 35.51 36.00 31.23 31.62 1,957,473 -4.67(-12.87%)
Feb 03, 2021 34.83 36.78 34.62 36.29 1,788,552 +1.64(+4.73%)
Feb 02, 2021 31.28 35.28 31.14 34.65 1,773,589 -0.53(-1.51%)
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.