ProShares - (KOLD)
AMEX: KOLD
· Real-Time Price · USD
31.75
-3.04 (-8.74%)
At close: Oct 01, 2025, 3:28 PM
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.08 | 35.73 | 34.57 | 34.79 | 34.79 | -3.82% | 4,605,401 |
| Sep 29, 2025 | 38.13 | 38.15 | 35.41 | 36.17 | 36.17 | -5.39% | 3,695,020 |
| Sep 26, 2025 | 38.81 | 39.54 | 37.38 | 38.23 | 38.23 | 1.81% | 3,440,100 |
| Sep 25, 2025 | 36.88 | 38.67 | 36.20 | 37.55 | 37.55 | -3.74% | 5,050,514 |
| Sep 24, 2025 | 39.73 | 39.79 | 38.00 | 39.01 | 39.01 | -0.08% | 3,114,700 |
| Sep 23, 2025 | 40.75 | 40.94 | 38.96 | 39.04 | 39.04 | -3.22% | 3,137,600 |
| Sep 22, 2025 | 38.34 | 40.41 | 38.18 | 40.34 | 40.34 | 6.63% | 3,511,700 |
| Sep 19, 2025 | 38.08 | 38.32 | 37.23 | 37.83 | 37.83 | 1.69% | 2,736,800 |
| Sep 18, 2025 | 35.43 | 37.31 | 35.31 | 37.20 | 37.20 | 6.32% | 3,613,400 |
| Sep 17, 2025 | 33.62 | 35.01 | 33.30 | 34.99 | 34.99 | 1.98% | 2,980,701 |
| Sep 16, 2025 | 35.45 | 35.69 | 34.20 | 34.31 | 34.31 | -4.59% | 3,516,541 |
| Sep 15, 2025 | 37.75 | 37.77 | 35.70 | 35.96 | 35.96 | -5.84% | 3,865,940 |
| Sep 12, 2025 | 37.02 | 38.28 | 36.82 | 38.19 | 38.19 | 0.58% | 3,397,000 |
| Sep 11, 2025 | 36.37 | 38.07 | 35.74 | 37.97 | 37.97 | 5.68% | 3,454,300 |
| Sep 10, 2025 | 35.80 | 36.19 | 35.30 | 35.93 | 35.93 | 3.49% | 2,520,914 |
| Sep 9, 2025 | 34.59 | 36.10 | 34.30 | 34.72 | 34.72 | -0.32% | 3,583,900 |
| Sep 8, 2025 | 33.74 | 35.07 | 33.59 | 34.83 | 34.83 | -2.27% | 3,031,936 |
| Sep 5, 2025 | 34.06 | 35.75 | 33.98 | 35.64 | 35.64 | 3.39% | 3,290,205 |
| Sep 4, 2025 | 34.02 | 35.52 | 33.34 | 34.47 | 34.47 | 0.64% | 3,717,711 |
| Sep 3, 2025 | 33.87 | 35.01 | 33.64 | 34.25 | 34.25 | -3.28% | 4,575,132 |
Page 1 of 136