Ultrashort Natural Gas Proshares (NY: KOLD )

39.95 USD -2.15 (-5.11%)
Official Closing Price Updated: 4:12 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 30.92 31.30 30.40 30.92 717,052 +1.89(+6.51%)
Oct 30, 2020 30.72 30.80 28.96 29.03 864,300 -0.81(-2.71%)
Oct 29, 2020 32.06 32.53 29.30 29.84 1,371,937 -0.53(-1.75%)
Oct 28, 2020 30.31 30.53 29.78 30.37 745,388 +0.28(+0.93%)
Oct 27, 2020 32.02 32.02 29.52 30.09 1,051,050 -0.93(-3.00%)
Oct 26, 2020 30.45 31.72 30.18 31.02 693,896 -0.92(-2.88%)
Oct 23, 2020 31.50 32.03 31.19 31.94 533,400 +1.35(+4.41%)
Oct 22, 2020 29.85 30.72 29.53 30.59 808,368 +1.18(+4.01%)
Oct 21, 2020 29.31 29.62 29.03 29.41 1,030,242 -1.19(-3.89%)
Oct 20, 2020 29.66 30.92 29.50 30.60 717,765 +0.50(+1.66%)
Oct 19, 2020 30.46 30.83 29.95 30.10 732,574 -0.57(-1.86%)
Oct 16, 2020 30.28 31.02 29.71 30.67 933,800 +0.04(+0.13%)
Oct 15, 2020 30.48 31.10 30.17 30.63 852,612 -1.12(-3.53%)
Oct 14, 2020 32.62 32.65 31.45 31.75 907,674 +0.24(+0.76%)
Oct 13, 2020 31.61 31.96 30.70 31.51 839,433 +0.20(+0.64%)
Oct 12, 2020 29.97 31.59 29.76 31.31 1,326,433 -0.98(-3.04%)
Oct 09, 2020 31.54 32.72 30.90 32.29 2,112,600 -2.27(-6.57%)
Oct 08, 2020 36.25 36.71 34.09 34.56 1,170,598 -0.51(-1.45%)
Oct 07, 2020 33.34 36.97 33.00 35.07 1,043,264 -2.38(-6.36%)
Oct 06, 2020 35.96 38.00 34.40 37.45 1,174,755 +3.18(+9.28%)
Oct 05, 2020 34.01 35.19 31.33 34.27 2,869,419 -5.80(-14.47%)
Oct 02, 2020 40.07 41.15 37.60 40.07 972,500 +0.84(+2.14%)
Oct 01, 2020 38.20 40.89 37.89 39.23 667,630 +1.22(+3.21%)
Sep 30, 2020 37.89 39.70 36.85 38.01 725,953 -0.87(-2.24%)
Sep 29, 2020 36.17 38.94 35.68 38.88 1,216,930 +6.43(+19.82%)
Sep 28, 2020 33.62 33.94 31.65 32.45 738,398 +0.80(+2.53%)
Sep 25, 2020 30.86 32.07 30.40 31.65 557,900 +1.20(+3.94%)
Sep 24, 2020 31.19 32.66 29.19 30.45 1,201,452 -1.55(-4.84%)
Sep 23, 2020 34.60 34.93 30.92 32.00 1,365,479 -6.01(-15.81%)
Sep 22, 2020 37.17 38.93 37.12 38.01 374,718 +2.90(+8.26%)
Sep 21, 2020 37.53 38.52 34.45 35.11 778,315 -1.94(-5.24%)
Sep 18, 2020 38.65 39.35 36.75 37.05 473,900 -2.71(-6.82%)
Sep 17, 2020 38.80 41.20 38.63 39.76 922,924 +2.89(+7.84%)
Sep 16, 2020 35.21 37.25 35.18 36.87 437,931 +1.92(+5.49%)
Sep 15, 2020 35.00 35.08 34.03 34.95 314,743 +0.21(+0.60%)
Sep 14, 2020 33.27 35.25 32.85 34.74 557,520 -0.31(-0.88%)
Sep 11, 2020 33.93 35.11 33.87 35.05 506,500 +1.63(+4.88%)
Sep 10, 2020 32.75 33.55 32.15 33.42 702,444 +1.56(+4.90%)
Sep 09, 2020 31.03 32.34 31.01 31.86 794,612 -0.03(-0.09%)
Sep 08, 2020 30.49 31.95 30.19 31.89 852,789 +2.57(+8.77%)
Sep 04, 2020 30.99 31.53 29.05 29.32 883,600 -1.39(-4.53%)
Sep 03, 2020 30.07 31.30 30.01 30.71 609,991 +0.35(+1.15%)
Sep 02, 2020 31.09 31.45 29.60 30.36 930,998 -1.02(-3.25%)
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.