ProShares - UltraShort Bl... (KOLD)
AMEX: KOLD
· Real-Time Price · USD
34.70
-0.13 (-0.37%)
At close: Sep 09, 2025, 3:59 PM
35.05
1.01%
After-hours: Sep 09, 2025, 06:56 PM EDT
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 33.74 | 35.07 | 33.59 | 34.83 | 34.83 | -2.27% | 2,986,721 |
| 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 |
| Sep 2, 2025 | 36.55 | 37.29 | 35.11 | 35.41 | 35.41 | 1.37% | 5,391,723 |
| Aug 29, 2025 | 36.20 | 37.18 | 34.87 | 34.93 | 34.93 | -4.67% | 4,861,900 |
| Aug 28, 2025 | 38.31 | 38.76 | 35.91 | 36.64 | 36.64 | -4.58% | 5,461,417 |
| Aug 27, 2025 | 37.90 | 38.92 | 37.43 | 38.40 | 38.40 | -2.96% | 4,456,920 |
| Aug 26, 2025 | 40.20 | 41.10 | 39.53 | 39.57 | 39.57 | -0.45% | 2,020,426 |
| Aug 25, 2025 | 40.60 | 40.70 | 39.19 | 39.75 | 39.75 | 0.81% | 2,006,121 |
| Aug 22, 2025 | 38.33 | 39.60 | 38.20 | 39.43 | 39.43 | 5.71% | 2,177,300 |
| Aug 21, 2025 | 38.08 | 38.46 | 36.93 | 37.30 | 37.30 | -3.52% | 2,849,541 |
| Aug 20, 2025 | 38.42 | 39.23 | 38.39 | 38.66 | 38.66 | 1.12% | 1,987,000 |
| Aug 19, 2025 | 37.64 | 38.69 | 37.64 | 38.23 | 38.23 | 6.97% | 2,524,143 |
| Aug 18, 2025 | 36.18 | 36.25 | 35.02 | 35.74 | 35.74 | 3.00% | 2,662,727 |
| Aug 15, 2025 | 34.71 | 34.97 | 33.99 | 34.70 | 34.70 | -3.96% | 2,611,000 |
| Aug 14, 2025 | 36.58 | 37.44 | 35.96 | 36.13 | 36.13 | 0.11% | 1,934,827 |
| Aug 13, 2025 | 35.68 | 36.54 | 35.35 | 36.09 | 36.09 | -1.15% | 1,715,400 |
| Aug 12, 2025 | 34.79 | 36.70 | 34.62 | 36.51 | 36.51 | 10.70% | 4,829,590 |
| Aug 11, 2025 | 32.70 | 33.82 | 32.63 | 32.98 | 32.98 | 1.63% | 2,084,535 |