ProShares - UltraShort Bl... (KOLD)
AMEX: KOLD
· Real-Time Price · USD
35.77
1.07 (3.08%)
At close: Aug 18, 2025, 3:59 PM
36.39
1.73%
Pre-market: Aug 19, 2025, 06:12 AM EDT
KOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 36.18 | 36.25 | 35.02 | 35.74 | 35.74 | 3.00% | 2,632,880 |
| Aug 15, 2025 | 34.71 | 34.97 | 33.99 | 34.70 | 34.70 | -3.96% | 2,610,990 |
| 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 |
| Aug 8, 2025 | 31.65 | 33.17 | 31.29 | 32.45 | 32.45 | 4.95% | 2,325,709 |
| Aug 7, 2025 | 31.16 | 31.71 | 29.48 | 30.92 | 30.92 | 0.36% | 5,112,615 |
| Aug 6, 2025 | 31.48 | 31.99 | 30.59 | 30.81 | 30.81 | -5.29% | 5,129,929 |
| Aug 5, 2025 | 33.12 | 33.34 | 31.62 | 32.53 | 32.53 | -3.87% | 4,551,900 |
| Aug 4, 2025 | 32.57 | 34.82 | 32.23 | 33.84 | 33.84 | 9.80% | 3,720,726 |
| Aug 1, 2025 | 30.98 | 31.71 | 30.33 | 30.82 | 30.82 | -0.26% | 2,783,944 |
| Jul 31, 2025 | 32.90 | 33.35 | 30.47 | 30.90 | 30.90 | -3.83% | 5,685,738 |
| Jul 30, 2025 | 32.09 | 32.45 | 31.55 | 32.13 | 32.13 | 8.40% | 3,436,400 |
| Jul 29, 2025 | 30.01 | 30.57 | 29.07 | 29.64 | 29.64 | -3.70% | 3,163,800 |
| Jul 28, 2025 | 29.97 | 31.71 | 29.69 | 30.78 | 30.78 | 2.36% | 3,615,600 |
| Jul 25, 2025 | 29.84 | 30.27 | 29.06 | 30.07 | 30.07 | 0.64% | 2,791,237 |
| Jul 24, 2025 | 29.34 | 30.67 | 28.89 | 29.88 | 29.88 | -2.23% | 5,712,848 |
| Jul 23, 2025 | 29.55 | 30.79 | 29.41 | 30.56 | 30.56 | 10.29% | 4,904,620 |
| Jul 22, 2025 | 27.96 | 28.24 | 27.47 | 27.71 | 27.71 | 2.82% | 3,687,500 |