KOLD Historical Prices
NYSE: KOLDProSharesTrading--Inverse CommoditiesETFUSD
25.68+0.84 (+3.38%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
Pre-market: 25.82 +0.55%
KOLD price history
The price history for ProShares UltraShort Bloomberg Natural Gas (KOLD) on this page begins on October 3, 2011, when the stock closed at $192.18; it most recently closed at $25.68 on October 5, 2026. The highest price in this record is $872.90, reached on June 22, 2020; the latest close is 97.1% below that peak. Across the 14 complete calendar years in the table, KOLD finished higher in 7 and lower in 7. Its best year was 2023 (+249.8%) and its worst was 2022 (-88.6%).
Over roughly 15 years the share price changed -86.6%, a -12.6% compound annual price return (excluding dividends). In the last 12 months alone, KOLD has lost 19.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
KOLD returns
1 week
-12.04%
1 month
-14.49%
3 months
+7.21%
6 months
+3.46%
Year to date
-29.57%
1 year
-19.19%
3 years
+6.15%
5 years
-66.52%
KOLD price return, excluding dividends.
KOLD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.68 | -31.12% |
| 2025 | 37.28 | -21.73% |
| 2024 | 47.63 | -1.19% |
| 2023 | 48.21 | +249.82% |
| 2022 | 13.78 | -88.62% |
| 2021 | 121.10 | -74.44% |
| 2020 | 473.80 | +17.34% |
| 2019 | 403.80 | +92.10% |
| 2018 | 210.20 | -46.99% |
| 2017 | 396.50 | +72.02% |
| 2016 | 230.50 | -50.49% |
| 2015 | 465.53 | +75.01% |
| 2014 | 266.00 | +20.31% |
| 2013 | 221.10 | -37.52% |
| 2012 | 353.87 | +10.77% |
| 2011* | 319.47 | +66.23% |
KOLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.34 | 25.73 | 24.11 | 24.84 | -5.80% | |
| 26.31 | 26.84 | 26.19 | 26.37 | -3.26% | |
| 28.10 | 28.53 | 27.14 | 27.26 | -1.77% | |
| 29.38 | 29.41 | 27.62 | 27.75 | -5.55% | |
| 28.40 | 29.54 | 28.16 | 29.38 | +4.04% | |
| 28.60 | 29.20 | 27.80 | 28.24 | -0.11% | |
| 27.60 | 28.51 | 27.38 | 28.27 | +8.27% | |
| 26.21 | 27.08 | 25.47 | 26.11 | +5.75% | |
| 25.01 | 25.78 | 24.47 | 24.69 | +6.88% | |
| 26.76 | 26.86 | 22.50 | 23.10 | -12.70% | |
| 26.43 | 27.42 | 26.17 | 26.46 | -0.34% | |
| 29.33 | 29.41 | 26.47 | 26.55 | -10.58% | |
| 29.49 | 29.95 | 29.00 | 29.69 | +2.84% | |
| 28.94 | 29.08 | 28.38 | 28.87 | -1.84% | |
| 29.61 | 29.65 | 28.15 | 29.41 | +0.34% | |
| 28.18 | 29.49 | 28.13 | 29.31 | +3.35% | |
| 28.22 | 28.95 | 28.05 | 28.36 | -2.54% | |
| 29.41 | 29.57 | 28.49 | 29.10 | -3.16% | |
| 30.55 | 30.60 | 29.83 | 30.05 | +0.07% | |
| 31.04 | 31.55 | 29.84 | 30.03 | -2.05% | |
| 30.13 | 30.84 | 29.44 | 30.66 | +5.54% | |
| 28.45 | 29.69 | 28.34 | 29.05 | +1.72% | |
| 28.40 | 28.82 | 27.86 | 28.56 | -1.28% | |
| 27.75 | 29.21 | 27.20 | 28.93 | +5.20% | |
| 28.33 | 28.48 | 27.45 | 27.50 | -2.96% | |
| 29.87 | 29.99 | 28.26 | 28.34 | -1.22% | |
| 29.13 | 29.41 | 28.28 | 28.69 | -1.81% | |
| 28.76 | 29.55 | 28.72 | 29.22 | +1.99% | |
| 28.02 | 28.70 | 27.23 | 28.65 | -0.62% | |
| 29.32 | 29.37 | 28.29 | 28.83 | -2.90% | |
| 30.97 | 31.16 | 29.62 | 29.69 | -0.84% | |
| 29.26 | 30.24 | 29.25 | 29.94 | -2.70% | |
| 30.55 | 30.81 | 30.18 | 30.77 | -0.52% | |
| 30.66 | 31.72 | 30.59 | 30.93 | +1.08% | |
| 28.99 | 30.63 | 28.84 | 30.60 | +2.20% | |
| 31.12 | 31.47 | 29.93 | 29.94 | -4.95% | |
| 31.50 | 31.93 | 31.34 | 31.50 | +3.18% | |
| 30.03 | 30.53 | 29.48 | 30.53 | +1.39% | |
| 29.61 | 30.34 | 29.31 | 30.11 | +5.50% | |
| 28.09 | 28.61 | 27.95 | 28.54 | -1.38% | |
| 28.46 | 29.20 | 28.24 | 28.94 | +1.05% | |
| 28.54 | 28.75 | 28.18 | 28.64 | -8.26% | |
| 30.93 | 31.59 | 30.76 | 31.22 | -2.19% | |
| 31.30 | 32.45 | 31.30 | 31.92 | +2.21% | |
| 30.99 | 31.48 | 30.69 | 31.23 | +0.42% | |
| 31.00 | 31.46 | 30.90 | 31.10 | +6.87% | |
| 29.16 | 29.76 | 28.90 | 29.10 | -0.82% | |
| 29.74 | 30.38 | 29.30 | 29.34 | -1.11% | |
| 30.34 | 30.83 | 29.03 | 29.67 | -1.79% | |
| 30.80 | 30.83 | 29.50 | 30.21 | -2.33% | |
| 29.68 | 31.19 | 29.64 | 30.93 | +6.00% | |
| 28.58 | 29.18 | 28.33 | 29.18 | +8.56% | |
| 25.60 | 27.18 | 25.53 | 26.88 | +1.51% | |
| 26.40 | 26.66 | 25.89 | 26.48 | -0.45% | |
| 27.37 | 27.39 | 26.35 | 26.60 | -4.04% | |
| 28.01 | 28.32 | 27.40 | 27.72 | -1.88% | |
| 27.87 | 28.54 | 27.86 | 28.25 | +4.01% | |
| 27.42 | 27.87 | 27.04 | 27.16 | -1.98% | |
| 26.76 | 28.80 | 26.34 | 27.71 | +2.74% | |
| 27.89 | 28.05 | 26.84 | 26.97 | -1.57% | |
| 27.67 | 28.16 | 27.20 | 27.40 | -2.07% | |
| 28.29 | 28.58 | 27.34 | 27.98 | +3.78% | |
| 27.08 | 28.02 | 26.84 | 26.96 | +4.25% | |
| 24.12 | 26.07 | 24.10 | 25.86 | +11.61% | |
| 22.36 | 23.38 | 22.36 | 23.17 | +2.07% | |
| 23.46 | 23.59 | 22.60 | 22.70 | -2.53% | |
| 23.94 | 24.19 | 23.24 | 23.29 | -0.64% | |
| 23.65 | 24.21 | 23.38 | 23.44 | +0.04% | |
| 22.86 | 23.45 | 22.70 | 23.43 | +3.44% | |
| 22.50 | 22.76 | 21.69 | 22.65 | -3.74% | |
| 23.11 | 23.67 | 22.97 | 23.53 | +8.03% | |
| 21.27 | 22.23 | 20.97 | 21.78 | -1.80% | |
| 21.41 | 22.79 | 21.34 | 22.18 | -0.09% | |
| 23.03 | 23.21 | 22.11 | 22.20 | -4.23% | |
| 22.87 | 23.47 | 22.55 | 23.18 | +4.60% | |
| 21.77 | 22.17 | 21.44 | 22.16 | -0.18% | |
| 23.45 | 23.48 | 21.98 | 22.20 | -2.84% | |
| 23.44 | 23.71 | 22.81 | 22.85 | +2.65% | |
| 23.51 | 23.54 | 22.02 | 22.26 | -5.64% | |
| 24.36 | 24.40 | 23.54 | 23.59 | -0.25% | |
| 24.33 | 24.43 | 23.56 | 23.65 | -2.35% | |
| 23.48 | 24.33 | 23.45 | 24.22 | +6.60% | |
| 22.36 | 22.89 | 22.08 | 22.72 | -2.53% | |
| 23.46 | 23.60 | 22.61 | 23.31 | 0.00% | |
| 23.28 | 23.84 | 23.09 | 23.31 | +4.72% | |
| 21.48 | 22.36 | 21.34 | 22.26 | +7.74% | |
| 21.14 | 21.27 | 20.21 | 20.66 | -6.98% | |
| 23.26 | 23.28 | 22.00 | 22.21 | -4.10% | |
| 23.68 | 23.72 | 23.00 | 23.16 | +1.05% | |
| 22.60 | 23.21 | 22.48 | 22.92 | +6.60% | |
| 20.66 | 21.69 | 20.45 | 21.50 | -0.56% | |
| 24.29 | 24.32 | 21.50 | 21.62 | -12.54% | |
| 25.16 | 25.17 | 23.66 | 24.72 | -4.92% | |
| 24.93 | 26.20 | 24.60 | 26.00 | +0.58% | |
| 25.09 | 26.05 | 24.82 | 25.85 | +6.69% | |
| 23.46 | 24.32 | 23.07 | 24.23 | +2.76% | |
| 22.84 | 24.04 | 22.55 | 23.58 | +6.89% | |
| 22.84 | 22.97 | 21.93 | 22.06 | -6.33% | |
| 24.00 | 24.39 | 23.32 | 23.55 | -3.84% | |
| 24.52 | 25.13 | 24.31 | 24.49 | -1.92% | |
| 26.25 | 26.56 | 24.75 | 24.97 | -2.65% | |
| 24.92 | 25.89 | 24.87 | 25.65 | -0.66% | |
| 25.23 | 26.17 | 25.21 | 25.82 | +5.30% | |
| 25.41 | 25.50 | 24.33 | 24.52 | -8.34% | |
| 25.53 | 26.95 | 25.29 | 26.75 | +2.26% | |
| 27.39 | 27.64 | 25.67 | 26.16 | -2.57% | |
| 26.82 | 27.23 | 26.54 | 26.85 | +3.87% | |
| 24.86 | 25.92 | 24.64 | 25.85 | +5.30% | |
| 24.85 | 24.99 | 23.97 | 24.55 | -4.06% | |
| 25.75 | 26.24 | 25.50 | 25.59 | -2.59% | |
| 28.23 | 28.26 | 25.80 | 26.27 | -6.65% | |
| 27.93 | 28.32 | 27.63 | 28.14 | +3.11% | |
| 26.89 | 27.48 | 26.33 | 27.29 | +2.63% | |
| 25.76 | 26.68 | 25.39 | 26.59 | -2.64% | |
| 27.25 | 27.86 | 27.22 | 27.31 | +2.71% | |
| 25.92 | 27.00 | 25.89 | 26.59 | +6.27% | |
| 24.66 | 25.09 | 24.23 | 25.02 | +0.08% | |
| 25.41 | 25.60 | 24.84 | 25.00 | -1.46% | |
| 25.29 | 25.60 | 24.80 | 25.37 | +0.16% | |
| 26.13 | 26.19 | 24.97 | 25.33 | -0.67% | |
| 26.19 | 26.27 | 25.48 | 25.50 | -2.41% | |
| 26.45 | 26.68 | 25.95 | 26.13 | +0.23% | |
| 25.45 | 26.64 | 25.33 | 26.07 | +2.24% | |
| 24.33 | 25.71 | 24.22 | 25.50 | +1.43% | |
| 25.25 | 25.54 | 24.75 | 25.14 | +1.13% | |
| 24.15 | 25.31 | 24.13 | 24.86 | +3.54% | |
| 24.00 | 24.54 | 23.51 | 24.01 | +7.57% | |
| 22.10 | 22.42 | 21.70 | 22.32 | -3.08% | |
| 22.17 | 23.11 | 22.12 | 23.03 | -0.30% | |
| 23.01 | 23.42 | 22.79 | 23.10 | +1.14% | |
| 22.35 | 23.25 | 22.31 | 22.84 | +5.20% | |
| 20.51 | 22.00 | 20.51 | 21.71 | -0.73% | |
| 21.77 | 22.20 | 21.55 | 21.87 | +9.73% | |
| 19.88 | 20.76 | 19.53 | 19.93 | -7.30% | |
| 21.30 | 21.67 | 20.51 | 21.50 | +0.61% | |
| 22.22 | 22.40 | 21.19 | 21.37 | -2.20% | |
| 21.50 | 22.17 | 21.23 | 21.85 | -0.18% | |
| 21.22 | 22.36 | 21.03 | 21.89 | +10.50% | |
| 20.23 | 20.34 | 19.47 | 19.81 | +2.43% | |
| 17.97 | 19.75 | 17.62 | 19.34 | +2.17% | |
| 20.52 | 20.89 | 18.60 | 18.93 | -7.70% | |
| 19.79 | 20.81 | 19.76 | 20.51 | +0.59% | |
| 19.40 | 20.89 | 19.16 | 20.39 | +6.98% | |
| 18.78 | 19.34 | 18.57 | 19.06 | +5.89% | |
| 17.96 | 18.91 | 17.67 | 18.00 | -1.85% | |
| 19.30 | 19.94 | 18.12 | 18.34 | -9.43% | |
| 20.50 | 21.42 | 20.07 | 20.25 | +0.55% | |
| 17.90 | 20.34 | 17.41 | 20.14 | +7.41% | |
| 19.50 | 19.97 | 17.44 | 18.75 | -11.68% | |
| 21.74 | 22.26 | 20.36 | 21.23 | -4.28% | |
| 21.93 | 22.56 | 21.59 | 22.18 | +8.04% | |
| 18.75 | 21.30 | 18.57 | 20.53 | -4.60% | |
| 21.76 | 22.52 | 21.35 | 21.52 | -8.23% | |
| 23.47 | 23.96 | 23.10 | 23.45 | -2.01% | |
| 24.21 | 24.69 | 23.76 | 23.93 | +3.46% | |
| 22.95 | 23.50 | 22.36 | 23.13 | -2.41% | |
| 23.16 | 24.00 | 22.85 | 23.70 | +4.87% | |
| 21.40 | 22.65 | 21.19 | 22.60 | +4.00% | |
| 22.19 | 22.31 | 20.38 | 21.73 | -2.95% | |
| 21.57 | 22.46 | 21.48 | 22.39 | +0.67% | |
| 22.50 | 23.35 | 22.14 | 22.24 | +0.59% | |
| 22.19 | 22.46 | 21.68 | 22.11 | +7.17% | |
| 21.28 | 21.28 | 20.28 | 20.63 | +0.15% | |
| 19.47 | 20.69 | 19.25 | 20.60 | -0.10% | |
| 21.52 | 21.60 | 20.32 | 20.62 | -2.55% | |
| 20.61 | 21.43 | 20.17 | 21.16 | +0.38% | |
| 20.98 | 21.25 | 20.14 | 21.08 | +15.63% | |
| 17.17 | 18.38 | 16.45 | 18.23 | +3.76% | |
| 17.57 | 19.22 | 17.22 | 17.57 | -0.90% | |
| 17.29 | 18.76 | 17.29 | 17.73 | -7.94% | |
| 20.16 | 20.25 | 18.57 | 19.26 | -4.51% | |
| 18.59 | 21.11 | 18.41 | 20.17 | +48.53% | |
| 16.02 | 16.40 | 13.44 | 13.58 | -23.75% | |
| 18.62 | 19.43 | 17.42 | 17.81 | -7.53% | |
| 19.45 | 19.88 | 17.85 | 19.26 | +2.39% | |
| 19.46 | 20.05 | 17.77 | 18.81 | +1.62% | |
| 20.49 | 20.81 | 17.65 | 18.51 | -13.30% | |
| 20.73 | 22.18 | 20.73 | 21.35 | -7.21% | |
| 20.44 | 23.25 | 20.10 | 23.01 | +2.72% | |
| 22.48 | 24.77 | 22.19 | 22.40 | -19.68% | |
| 29.85 | 32.60 | 27.09 | 27.89 | -38.35% | |
| 46.66 | 47.54 | 45.03 | 45.24 | -1.99% | |
| 46.89 | 48.68 | 45.54 | 46.16 | +1.90% | |
| 44.69 | 46.90 | 44.33 | 45.30 | +11.82% | |
| 42.24 | 42.78 | 39.88 | 40.51 | -3.32% | |
| 46.96 | 47.48 | 40.66 | 41.90 | -15.17% | |
| 46.75 | 49.47 | 46.01 | 49.39 | +13.96% | |
| 41.80 | 43.77 | 41.72 | 43.34 | +8.16% | |
| 40.82 | 41.75 | 39.66 | 40.07 | -5.87% | |
| 42.90 | 43.89 | 42.38 | 42.57 | +2.65% | |
| 42.36 | 42.72 | 41.16 | 41.47 | +11.24% | |
| 36.99 | 37.99 | 36.24 | 37.28 | +5.70% | |
| 34.09 | 35.85 | 34.03 | 35.27 | +11.37% | |
| 30.19 | 31.97 | 30.16 | 31.67 | -0.44% | |
| 31.71 | 32.06 | 30.65 | 31.81 | -2.48% | |
| 32.81 | 33.17 | 32.17 | 32.62 | -5.45% | |
| 33.98 | 34.68 | 33.31 | 34.50 | +4.96% | |
| 36.71 | 37.50 | 32.70 | 32.87 | -14.71% | |
| 38.49 | 39.90 | 38.34 | 38.54 | +8.72% | |
| 35.72 | 36.47 | 35.10 | 35.45 | -0.84% | |
| 32.32 | 36.05 | 31.84 | 35.75 | +11.16% | |
| 32.62 | 33.32 | 31.93 | 32.16 | -5.69% | |
| 34.53 | 34.89 | 33.49 | 34.10 | +3.74% | |
| 32.64 | 33.61 | 32.39 | 32.87 | +3.56% | |
| 30.80 | 31.86 | 30.55 | 31.74 | +9.41% | |
| 28.40 | 29.37 | 28.01 | 29.01 | +9.80% | |
| 26.14 | 27.02 | 25.63 | 26.42 | -1.56% | |
| 25.57 | 26.89 | 24.84 | 26.84 | +10.63% | |
| 23.03 | 24.33 | 22.77 | 24.26 | +16.69% | |
| 20.77 | 20.97 | 19.00 | 20.79 | -8.78% | |
| 23.99 | 24.64 | 22.61 | 22.79 | -2.61% | |
| 23.88 | 23.99 | 23.05 | 23.40 | -6.92% | |
| 24.23 | 25.42 | 24.00 | 25.14 | +3.50% | |
| 24.94 | 25.73 | 24.00 | 24.29 | -6.72% | |
| 26.57 | 26.78 | 25.57 | 26.04 | -7.00% | |
| 28.35 | 28.82 | 27.58 | 28.00 | -5.98% | |
| 30.50 | 30.74 | 29.20 | 29.78 | +8.06% | |
| 27.95 | 28.15 | 27.27 | 27.56 | +3.18% | |
| 27.26 | 27.41 | 26.00 | 26.71 | -3.12% | |
| 27.35 | 27.75 | 26.07 | 27.57 | +3.96% | |
| 26.80 | 27.13 | 25.95 | 26.52 | -6.75% | |
| 29.23 | 30.24 | 28.29 | 28.44 | -1.56% | |
| 27.49 | 29.04 | 26.91 | 28.89 | +5.94% | |
| 27.40 | 28.59 | 26.45 | 27.27 | +3.53% | |
| 26.73 | 27.03 | 25.41 | 26.34 | -2.23% | |
| 27.01 | 27.69 | 26.50 | 26.94 | -0.99% | |
| 28.69 | 28.69 | 26.56 | 27.21 | -5.82% | |
| 29.82 | 30.21 | 28.81 | 28.89 | -1.97% | |
| 29.56 | 30.06 | 28.78 | 29.47 | +2.40% | |
| 29.95 | 31.11 | 28.47 | 28.78 | -6.53% | |
| 29.97 | 30.94 | 29.14 | 30.79 | +4.20% | |
| 30.57 | 30.71 | 28.64 | 29.55 | -2.25% | |
| 32.04 | 32.52 | 30.05 | 30.23 | -6.44% | |
| 33.19 | 34.21 | 32.06 | 32.31 | -6.54% | |
| 35.89 | 36.50 | 34.47 | 34.57 | -7.22% | |
| 37.22 | 37.40 | 35.99 | 37.26 | +1.97% | |
| 36.08 | 36.59 | 35.84 | 36.54 | +7.34% | |
| 34.17 | 34.52 | 33.27 | 34.04 | +1.58% | |
| 33.50 | 35.08 | 33.04 | 33.51 | +0.03% | |
| 33.37 | 33.74 | 32.32 | 33.50 | +0.99% | |
| 32.61 | 33.53 | 32.40 | 33.17 | +1.65% | |
| 33.72 | 34.02 | 32.47 | 32.63 | -2.74% | |
| 35.41 | 35.47 | 33.14 | 33.55 | -12.77% | |
| 40.56 | 40.60 | 38.17 | 38.46 | -5.25% | |
| 40.10 | 40.73 | 38.74 | 40.59 | +2.42% | |
| 39.54 | 40.19 | 39.33 | 39.63 | +1.90% | |
| 38.83 | 39.10 | 38.17 | 38.89 | +3.32% | |
| 38.20 | 38.56 | 37.18 | 37.64 | +2.59% | |
| 36.34 | 37.46 | 35.87 | 36.69 | +4.11% | |
| 33.26 | 35.28 | 33.20 | 35.24 | +4.94% | |
| 31.93 | 33.74 | 31.92 | 33.58 | +9.24% | |
| 32.11 | 32.40 | 30.48 | 30.74 | — |