Ultrashort Natural Gas Proshares (NY: KOLD )

40.84 USD -2.23 (-5.18%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 39.89 42.21 39.78 40.84 834,500 -2.23(-5.18%)
Jan 14, 2021 41.35 43.50 39.70 43.07 669,362 +1.92(+4.67%)
Jan 13, 2021 40.95 42.13 39.44 41.15 841,410 -0.24(-0.58%)
Jan 12, 2021 38.41 42.10 37.95 41.39 893,305 +1.11(+2.76%)
Jan 11, 2021 44.86 45.00 39.61 40.28 1,091,565 -2.58(-6.02%)
Jan 08, 2021 43.33 44.00 41.81 42.86 685,400 -0.31(-0.72%)
Jan 07, 2021 41.86 43.18 40.82 43.17 791,471 +1.17(+2.79%)
Jan 06, 2021 43.39 43.45 40.38 42.00 683,913 -0.30(-0.71%)
Jan 05, 2021 42.71 43.14 41.35 42.30 940,278 -3.01(-6.64%)
Jan 04, 2021 44.67 46.56 43.92 45.31 512,830 -2.07(-4.37%)
Dec 31, 2020 47.38 47.38 47.38 437,625 -4.17(-8.09%)
Dec 30, 2020 51.23 53.45 50.42 51.55 437,625 +0.41(+0.80%)
Dec 29, 2020 53.35 53.47 49.55 51.14 653,213 -4.59(-8.24%)
Dec 28, 2020 58.39 58.85 54.84 55.73 687,269 +6.97(+14.29%)
Dec 24, 2020 47.60 48.83 46.40 48.76 299,100 +1.56(+3.31%)
Dec 23, 2020 44.80 48.19 44.31 47.20 840,294 +4.26(+9.92%)
Dec 22, 2020 42.43 43.44 41.62 42.94 629,583 -1.55(-3.48%)
Dec 21, 2020 44.51 45.55 44.24 44.49 312,059 +0.18(+0.41%)
Dec 18, 2020 44.38 45.65 43.79 44.31 445,000 -1.17(-2.57%)
Dec 17, 2020 44.29 47.04 43.80 45.48 663,545 +0.79(+1.77%)
Dec 16, 2020 46.03 46.05 44.17 44.69 556,995 -0.49(-1.08%)
Dec 15, 2020 46.25 46.70 44.36 45.18 831,534 -0.39(-0.86%)
Dec 14, 2020 44.65 46.83 44.09 45.57 574,924 -1.65(-3.49%)
Dec 11, 2020 47.88 47.94 46.08 47.22 656,700 -0.63(-1.32%)
Dec 10, 2020 51.75 52.30 46.75 47.85 1,155,097 -5.70(-10.64%)
Dec 09, 2020 50.86 54.01 50.46 53.55 813,706 +0.38(+0.71%)
Dec 08, 2020 53.58 56.22 52.29 53.17 670,380 -0.77(-1.43%)
Dec 07, 2020 54.85 55.58 53.60 53.94 735,179 +5.22(+10.71%)
Dec 04, 2020 50.08 50.09 46.43 48.72 996,400 -2.15(-4.23%)
Dec 03, 2020 48.73 51.78 48.73 50.87 1,278,863 +7.21(+16.51%)
Dec 02, 2020 40.07 43.85 39.69 43.66 881,989 +3.68(+9.20%)
Dec 01, 2020 39.33 41.24 39.22 39.98 835,037 +1.51(+3.93%)
Nov 30, 2020 37.07 40.04 36.66 38.47 1,157,683 -2.75(-6.67%)
Nov 27, 2020 39.91 41.39 39.77 41.22 432,400 +2.87(+7.48%)
Nov 25, 2020 39.65 40.54 36.88 38.35 842,900 -1.60(-4.01%)
Nov 24, 2020 40.00 40.71 39.45 39.95 778,381 -2.15(-5.11%)
Nov 23, 2020 42.82 43.08 41.50 42.10 486,413 -1.40(-3.22%)
Nov 20, 2020 43.67 44.32 42.93 43.50 530,300 -1.44(-3.20%)
Nov 19, 2020 46.74 47.19 43.87 44.94 926,787 +2.97(+7.08%)
Nov 18, 2020 40.68 42.26 40.03 41.97 534,221 +0.22(+0.53%)
Nov 17, 2020 41.22 42.66 41.05 41.75 447,651 +0.25(+0.60%)
Nov 16, 2020 39.52 41.64 39.52 41.50 742,978 +5.96(+16.77%)
Nov 13, 2020 34.12 35.91 33.81 35.54 910,500 -0.82(-2.26%)
Nov 12, 2020 35.34 36.44 34.44 36.36 706,043 +1.78(+5.15%)
Nov 11, 2020 35.73 37.22 34.27 34.58 845,439 -1.75(-4.82%)
Nov 10, 2020 37.91 37.91 35.04 36.33 1,032,275 -2.01(-5.24%)
Nov 09, 2020 37.93 38.88 37.50 38.34 462,848 +0.89(+2.38%)
Nov 06, 2020 36.61 38.13 36.60 37.45 733,200 +0.98(+2.69%)
Nov 05, 2020 33.86 36.68 33.13 36.47 884,131 +2.31(+6.76%)
Nov 04, 2020 34.64 35.13 33.57 34.16 539,541 +0.20(+0.59%)
Nov 03, 2020 33.22 34.35 33.17 33.96 888,847 +3.04(+9.83%)
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.