NYSE:KOLD | Historical Stock Price | ProShares Trust II

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.94$13.86$38.85$108.90$305.27$855.682011-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$473.80$473.8077,050——
2020-12-30$515.50$515.5044,060——
2020-12-29$511.40$511.4065,750——
2020-12-28$557.30$557.3068,830——
2020-12-24$487.60$487.6029,920——
2020-12-23$472.00$472.0084,420——
2020-12-22$429.40$429.4062,960——
2020-12-21$444.90$444.9031,400——
2020-12-18$443.10$443.1044,510——
2020-12-17$454.80$454.8066,570——
2020-12-16$446.90$446.9056,820——
2020-12-15$451.80$451.8083,150——
2020-12-14$455.70$455.7057,620——
2020-12-11$472.20$472.2065,650——
2020-12-10$478.50$478.50116,630——
2020-12-09$535.50$535.5081,370——
2020-12-08$531.70$531.7067,050——
2020-12-07$539.40$539.4073,930——
2020-12-04$487.20$487.2099,630——
2020-12-03$508.70$508.70128,470——
2020-12-02$436.60$436.6089,480——
2020-12-01$399.80$399.8083,500——
2020-11-30$384.70$384.70116,070——
2020-11-27$412.20$412.2043,240——
2020-11-25$383.50$383.5084,290——
2020-11-24$399.50$399.5078,840——
2020-11-23$421.00$421.0049,510——
2020-11-20$435.00$435.0053,020——
2020-11-19$449.40$449.4092,900——
2020-11-18$419.70$419.7053,450——
2020-11-17$417.50$417.5044,770——
2020-11-16$415.00$415.0074,580——
2020-11-13$355.40$355.4090,850——
2020-11-12$363.60$363.6070,580——
2020-11-11$345.80$345.8084,850——
2020-11-10$363.30$363.30103,420——
2020-11-09$383.40$383.4046,440——
2020-11-06$374.50$374.5073,330——
2020-11-05$364.70$364.7088,620——
2020-11-04$341.60$341.6054,120——
2020-11-03$339.60$339.6089,080——
2020-11-02$309.20$309.2072,220——
2020-10-30$290.30$290.3085,820——
2020-10-29$298.40$298.40137,230——
2020-10-28$303.70$303.7074,950——
2020-10-27$300.90$300.90105,200——
2020-10-26$310.20$310.2069,440——
2020-10-23$319.40$319.4053,320——
2020-10-22$305.90$305.9081,530——
2020-10-21$294.10$294.10103,200——
2020-10-20$306.00$306.0071,900——
2020-10-19$301.00$301.0073,330——
2020-10-16$306.70$306.7093,180——
2020-10-15$306.30$306.3085,050——
2020-10-14$317.50$317.5090,640——
2020-10-13$315.10$315.1084,330——
2020-10-12$313.10$313.10132,790——
2020-10-09$322.90$322.90211,260——
2020-10-08$345.60$345.60117,190——
2020-10-07$350.70$350.70104,390——
2020-10-06$374.50$374.50117,790——
2020-10-05$342.70$342.70287,140——
2020-10-02$400.70$400.7097,260——
2020-10-01$392.30$392.3066,840——
2020-09-30$380.10$380.1072,670——
2020-09-29$388.80$388.80121,550——
2020-09-28$324.50$324.5074,160——
2020-09-25$316.50$316.5055,760——
2020-09-24$304.50$304.50120,160——
2020-09-23$320.00$320.00137,190——
2020-09-22$380.10$380.1037,510——
2020-09-21$351.10$351.1077,960——
2020-09-18$370.50$370.5047,400——
2020-09-17$397.60$397.6092,380——
2020-09-16$368.70$368.7043,620——
2020-09-15$349.50$349.5031,530——
2020-09-14$347.40$347.4055,790——
2020-09-11$350.50$350.5050,650——
2020-09-10$334.20$334.2070,710——
2020-09-09$318.60$318.6079,620——
2020-09-08$318.90$318.9085,410——
2020-09-04$293.20$293.2088,370——
2020-09-03$307.10$307.1061,080——
2020-09-02$303.60$303.6093,120——
2020-09-01$313.80$313.80135,340——
2020-08-31$307.40$307.40136,400——
2020-08-28$309.20$309.20111,760——
2020-08-27$305.60$305.60177,430——
2020-08-26$338.50$338.50107,360——
2020-08-25$326.70$326.70107,620——
2020-08-24$320.60$320.60134,330——
2020-08-21$324.00$324.00159,890——
2020-08-20$333.00$333.00113,420——
2020-08-19$322.10$322.1058,600——
2020-08-18$323.40$323.40102,160——
2020-08-17$336.60$336.6095,000——
2020-08-14$337.40$337.40160,260——
2020-08-13$366.30$366.3067,690——
2020-08-12$376.60$376.6095,740——
2020-08-11$380.00$380.0057,320——
2020-08-10$377.60$377.60112,350——
2020-08-07$352.40$352.40152,290——
2020-08-06$387.50$387.50149,990——
2020-08-05$365.30$365.30134,930——
2020-08-04$374.30$374.30155,560——
2020-08-03$403.80$403.80304,390——
2020-07-31$609.10$609.1059,610——
2020-07-30$590.60$590.6057,090——
2020-07-29$551.40$551.4086,860——
2020-07-28$582.70$582.7062,660——
2020-07-27$634.90$634.9058,970——
2020-07-24$586.00$586.0086,530——
2020-07-23$606.50$606.50108,220——
2020-07-22$690.50$690.5023,440——
2020-07-21$712.00$712.0020,420——
2020-07-20$726.30$726.3055,330——
2020-07-17$675.00$675.0027,580——
2020-07-16$659.80$659.8036,620——
2020-07-15$627.10$627.1022,130——
2020-07-14$648.10$648.1025,770——
2020-07-13$653.90$653.9035,680——
2020-07-10$611.30$611.3039,850——
2020-07-09$630.30$630.3048,630——
2020-07-08$592.00$592.0033,540——
2020-07-07$563.40$563.4053,310——
2020-07-06$589.90$589.9036,970——
2020-07-02$678.40$678.4028,520——
2020-07-01$707.60$707.6060,670——
2020-06-30$672.10$672.1043,560——
2020-06-29$708.00$708.0029,500——
2020-06-26$859.80$859.8011,590——
2020-06-25$862.90$862.9011,960——
2020-06-24$759.10$759.105,770——
2020-06-23$739.90$739.907,370——
2020-06-22$707.80$707.807,210——
2020-06-19$694.30$694.302,470——
2020-06-18$710.10$710.103,690——
2020-06-17$711.20$711.202,620——
2020-06-16$723.80$723.804,370——
2020-06-15$681.70$681.705,660——
2020-06-12$642.10$642.102,610——
2020-06-11$597.20$597.201,620——
2020-06-10$613.00$613.002,620——
2020-06-09$626.60$626.6025,630——
2020-06-08$597.60$597.609,090——
2020-06-05$601.20$601.202,550——
2020-06-04$585.90$585.902,750——
2020-06-03$595.20$595.2014,080——
2020-06-02$619.40$619.402,920——
2020-06-01$615.80$615.8020,310——
2020-05-29$581.70$581.705,500——
2020-05-28$588.60$588.602,800——
2020-05-27$557.70$557.707,000——
2020-05-26$528.10$528.102,620——
2020-05-22$557.40$557.401,650——
2020-05-21$566.00$566.003,740——
2020-05-20$544.90$544.909,750——
2020-05-19$503.50$503.504,590——
2020-05-18$518.50$518.5010,550——
2020-05-15$602.40$602.402,140——
2020-05-14$582.90$582.908,670——
2020-05-13$576.10$576.1011,960——
2020-05-12$535.30$535.308,330——
2020-05-11$470.20$470.203,860——
2020-05-08$476.30$476.303,280——
2020-05-07$458.10$458.104,460——
2020-05-06$436.60$436.605,140——
2020-05-05$405.70$405.705,090——
2020-05-04$424.30$424.303,860——
2020-05-01$470.90$470.906,110——
2020-04-30$456.40$456.405,510——
2020-04-29$484.90$484.904,470——
2020-04-28$456.20$456.203,810——
2020-04-27$465.10$465.105,890——
2020-04-24$480.80$480.806,790——
2020-04-23$458.80$458.804,900——
2020-04-22$431.50$431.509,890——
2020-04-21$456.30$456.306,580——
2020-04-20$434.80$434.806,250——
2020-04-17$512.70$512.701,900——
2020-04-16$532.80$532.804,570——
2020-04-15$589.10$589.102,000——
2020-04-14$550.00$550.002,360——
2020-04-13$508.40$508.401,890——
2020-04-09$519.80$519.803,960——
2020-04-08$502.60$502.605,270——
2020-04-07$461.20$461.203,020——
2020-04-06$545.70$545.704,320——
2020-04-03$624.40$624.407,140——
2020-04-02$704.70$704.705,490——
2020-04-01$676.40$676.406,590——
2020-03-31$620.20$620.204,060——
2020-03-30$596.30$596.3016,040——
2020-03-27$608.80$608.804,780——
2020-03-26$599.20$599.207,100——
2020-03-25$578.00$578.003,610——
2020-03-24$566.30$566.3018,440——
2020-03-23$619.00$619.005,490——
2020-03-20$626.70$626.706,530——
2020-03-19$578.50$578.506,110——
2020-03-18$615.00$615.0011,840——
2020-03-17$566.20$566.206,130——
2020-03-16$529.30$529.303,690——
2020-03-13$473.30$473.309,650——
2020-03-12$503.40$503.407,680——
2020-03-11$480.40$480.407,540——
2020-03-10$456.40$456.408,870——
2020-03-09$530.30$530.307,860——
2020-03-06$592.20$592.203,690——
2020-03-05$566.80$566.802,300——
2020-03-04$529.20$529.201,560——
2020-03-03$549.70$549.705,070——
2020-03-02$576.60$576.602,880——
2020-02-28$619.60$619.603,110——
2020-02-27$584.00$584.003,260——
2020-02-26$540.20$540.202,110——
2020-02-25$526.70$526.702,270——
2020-02-24$521.70$521.704,720——
2020-02-21$495.90$495.9021,130——
2020-02-20$489.80$489.805,190——
2020-02-19$468.70$468.703,140——
2020-02-18$477.80$477.808,400——
2020-02-14$527.40$527.402,520——
2020-02-13$523.50$523.504,370——
2020-02-12$512.70$512.703,790——
2020-02-11$543.30$543.3024,010——
2020-02-10$554.80$554.806,760——
2020-02-07$512.00$512.004,870——
2020-02-06$504.50$504.5011,820——
2020-02-05$501.40$501.409,680——
2020-02-04$497.40$497.407,740——
2020-02-03$531.10$531.103,540——
2020-01-31$518.70$518.702,710——
2020-01-30$522.90$522.909,690——
2020-01-29$500.30$500.307,540——
2020-01-28$483.50$483.5013,750——
2020-01-27$501.40$501.4013,860——
2020-01-24$502.40$502.4010,670——
2020-01-23$482.00$482.004,810——
2020-01-22$482.80$482.805,670——
2020-01-21$487.80$487.8012,180——
2020-01-17$451.90$451.9011,180——
2020-01-16$424.90$424.907,590——
2020-01-15$407.70$407.704,490——
2020-01-14$388.00$388.005,930——
2020-01-13$382.80$382.804,930——
2020-01-10$380.10$380.103,990——
2020-01-09$389.50$389.503,840——
2020-01-08$389.30$389.303,580——
2020-01-07$388.90$388.903,200——
2020-01-06$388.90$388.9012,810——
2020-01-03$403.80$403.804,720——
2020-01-02$404.90$404.909,720——