Ultrashort Natural Gas Proshares (NY: KOLD )

36.19 USD +1.00 (+2.84%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 35.21 36.68 35.00 36.19 789,641 +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%)
Feb 01, 2021 35.72 36.39 33.78 35.18 1,815,965 -8.74(-19.90%)
Jan 29, 2021 41.54 44.42 40.22 43.92 788,100 +3.44(+8.50%)
Jan 28, 2021 41.21 43.25 40.24 40.48 933,478 -0.14(-0.34%)
Jan 27, 2021 40.48 41.16 38.83 40.62 781,131 -1.46(-3.47%)
Jan 26, 2021 42.74 43.59 41.85 42.08 516,229 -1.18(-2.73%)
Jan 25, 2021 45.42 45.77 43.00 43.26 729,945 -5.70(-11.64%)
Jan 22, 2021 48.97 49.60 48.10 48.96 506,400 +1.67(+3.53%)
Jan 21, 2021 48.13 48.77 47.06 47.29 559,787 +1.14(+2.47%)
Jan 20, 2021 48.02 48.85 45.49 46.15 676,269 -0.33(-0.71%)
Jan 19, 2021 45.28 47.00 45.02 46.48 831,835 +5.64(+13.81%)
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%)
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.