Quantcast

ProShares UltraShort Bloomberg Natural Gas Historical Stock Prices

(ETF)
KOLD 
$29.6
*  
1.81
5.76%
Get KOLD Alerts
*Delayed - data as of Jul. 22, 2019 12:48 ET  -  Find a broker to begin trading KOLD now


Community Rating:
View:    KOLD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:48 30.53 30.70 29.28 29.60 58,499
07/19/2019 31.524 31.77 31.3244 31.41 68,571
07/18/2019 29.79 31.05 29.1 30.61 61,512
07/17/2019 29.8 30.58 29.2 30.03 37,877
07/16/2019 29.5 30.22 29.37 29.66 117,262
07/15/2019 27.35 28.28 27.3 27.7921 128,256
07/12/2019 26.5 26.84 26.11 26.62 56,324
07/11/2019 26.19 27.88 25.89 27.67 100,219
07/10/2019 26.21 27.05 25.75 26.68 79,844
07/09/2019 27.937 28.19 26.94 27.29 34,450
07/08/2019 28.11 28.66 27.65 27.67 63,796
07/05/2019 28.7 28.72 27.09 27.98 196,340
07/03/2019 31.61 32.22 31.35 31.46 18,613
07/02/2019 31.66 32.75 31.66 32.56 22,489
07/01/2019 32.01 33 31.74 32.03 50,086
06/28/2019 29.45 30.7 29.27 30.58 66,729
06/27/2019 31.73 31.73 29.9398 30.398 108,263
06/26/2019 31.85 32.17 30.998 31.79 48,836
06/25/2019 32 32.66 31.14 31.9855 88,235
06/24/2019 32.99 33.31 31.0779 31.58 198,645
06/21/2019 35.12 35.46 34.53 35.04 57,251
06/20/2019 32.1 36 31.94 34.5 135,974
06/19/2019 30.41 32.31 30.39 32.11 29,215
06/18/2019 30.06 31.2 29.84 30.94 96,598
06/17/2019 29.02 29.7 29 29.5282 84,850
06/14/2019 30 30.13 28.82 28.9806 63,994
06/13/2019 29.78 30.76 29.61 30.55 193,722
06/12/2019 29.4 29.7039 29.12 29.51 25,945
06/11/2019 30.47 30.5 28.72 28.98 52,000
06/10/2019 30.48 30.61 29.88 29.9826 59,773
06/07/2019 30.79 31.35 30.18 30.46 198,127
06/06/2019 30.07 31.33 29.3 30.61 70,379
06/05/2019 29.16 30.12 29.02 29.66 41,415
06/04/2019 29.11 29.11 27.84 28.48 25,427
06/03/2019 28.15 29.42 28.15 29.02 66,019
05/31/2019 26.94 27.81 26.69 27.7527 33,795
05/30/2019 25.19 26.16 25.19 25.7 34,294
05/29/2019 24.28 24.7 24.1 24.56 204,606
05/28/2019 25.7 25.76 25.18 25.34 23,059
05/24/2019 25.77 25.8 24.63 24.87 25,148
05/23/2019 25.45 25.87 24.96 25.16 35,417
05/22/2019 24.82 25.82 24.82 25.6606 64,844
05/21/2019 23.91 24.34 23.869 24.2 47,366
05/20/2019 23.2 23.415 22.8476 23.39 45,714
05/17/2019 23.62 24.04 23.4999 24.04 32,459
05/16/2019 24.1 24.32 23.74 23.7717 30,646
05/15/2019 23.9 24.56 23.9 24.4 63,636
05/14/2019 23.77 23.94 23.5 23.66 51,738
05/13/2019 23.8 24.32 23.66 24.17 73,204
05/10/2019 24.73 24.73 23.6655 24.1 30,523
05/09/2019 24.7601 25.06 24.6 24.66 21,369
05/08/2019 24.93 24.93 24.28 24.3812 61,141
05/07/2019 25.6673 25.9369 25.44 25.71 7,307
05/06/2019 25.8 26.17 25.68 25.9911 19,207
05/03/2019 25.18 25.44 25.11 25.3217 33,041
05/02/2019 24.74 25.2 24.6 24.8627 29,578
05/01/2019 24.39 24.49 24.06 24.24 74,683
04/30/2019 24.55 24.99 24.5 24.93 20,676
04/29/2019 24.82 25.3 24.4922 24.4922 16,995
04/26/2019 24.74 24.8242 24.33 24.57 38,187
04/25/2019 26.13 26.45 25.1 25.39 34,309
04/24/2019 25.9 26.26 25.86 26.1464 8,156
04/23/2019 25.75 26.3 25.75 26.21 31,544
04/22/2019 25.03 25.18 24.83 25.03 50,691
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for KOLD

Research Brokers before you trade

Want to trade FX?



Smart Portfolio