ProShares Trust II (KOLD) stock
KOLDNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, GLL, SCO, SVXY, UCO, UGL, ULE, UVXY, VIXM, VIXY, YCL, YCS, ZSL
$33.58+0.12 (+0.36%)
Close on Oct 30, 2026Market cap $4.42BP/E –Yield –
Price history
ProShares Trust II share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$33.58
+0.36% on the day
52-week range
$13.44 – $49.47
-32.1% from the high
Change over 52 weeks
-2.9%
From $34.57 on Oct 30, 2025
Average volume
2.89M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $34.28 | $34.49 | $33.28 | $33.58 | +0.36% | 1,691,301 |
| Oct 29, 2026 | $33.14 | $33.91 | $32.82 | $33.46 | +5.45% | 2,073,972 |
| Oct 28, 2026 | $30.79 | $31.88 | $30.47 | $31.73 | +2.19% | 2,508,679 |
| Oct 27, 2026 | $31.09 | $32.13 | $30.94 | $31.05 | +2.21% | 2,916,130 |
| Oct 26, 2026 | $30.89 | $31.55 | $30.09 | $30.38 | -1.81% | 2,389,105 |
| Oct 23, 2026 | $31.20 | $31.45 | $30.80 | $30.94 | +3.17% | 2,925,878 |
| Oct 22, 2026 | $29.51 | $30.18 | $29.13 | $29.99 | +1.59% | 3,102,850 |
| Oct 21, 2026 | $29.41 | $29.57 | $28.91 | $29.52 | +7.62% | 3,267,380 |
| Oct 20, 2026 | $27.96 | $28.43 | $27.32 | $27.43 | -0.11% | 2,797,687 |
| Oct 19, 2026 | $27.00 | $27.51 | $26.91 | $27.46 | +1.48% | 2,016,877 |
| Oct 16, 2026 | $26.72 | $27.19 | $26.72 | $27.06 | +8.76% | 3,742,371 |
| Oct 15, 2026 | $24.42 | $25.23 | $24.20 | $24.88 | +2.77% | 3,592,528 |
| Oct 14, 2026 | $24.25 | $24.81 | $23.78 | $24.21 | +1.51% | 6,633,594 |
| Oct 13, 2026 | $24.81 | $24.93 | $23.79 | $23.85 | -5.06% | 4,309,407 |
| Oct 12, 2026 | $25.33 | $25.50 | $24.59 | $25.12 | +1.49% | 2,587,884 |
| Oct 9, 2026 | $25.10 | $25.20 | $24.17 | $24.75 | -3.62% | 3,975,911 |
| Oct 8, 2026 | $24.12 | $26.15 | $24.12 | $25.68 | +3.38% | 5,531,602 |
| Oct 7, 2026 | $25.34 | $25.74 | $24.11 | $24.84 | -5.80% | 7,086,876 |
| Oct 6, 2026 | $26.31 | $26.84 | $26.19 | $26.37 | -3.26% | 3,832,867 |
| Oct 5, 2026 | $28.10 | $28.53 | $27.14 | $27.26 | -1.77% | 2,832,211 |
| Oct 2, 2026 | $29.38 | $29.41 | $27.62 | $27.75 | -5.55% | 4,319,541 |
| Oct 1, 2026 | $28.40 | $29.54 | $28.16 | $29.38 | +4.04% | 2,373,250 |
| Sep 30, 2026 | $28.60 | $29.20 | $27.80 | $28.24 | -0.11% | 1,943,496 |
| Sep 29, 2026 | $27.60 | $28.51 | $27.38 | $28.27 | +8.27% | 3,181,211 |
| Sep 28, 2026 | $26.21 | $27.08 | $25.47 | $26.11 | +5.75% | 4,161,834 |
| Sep 25, 2026 | $25.01 | $25.78 | $24.47 | $24.69 | +6.88% | 5,218,583 |
| Sep 24, 2026 | $26.76 | $26.86 | $22.50 | $23.10 | -12.70% | 10,419,750 |
| Sep 23, 2026 | $26.43 | $27.42 | $26.17 | $26.46 | -0.34% | 3,313,872 |
| Sep 22, 2026 | $29.33 | $29.41 | $26.47 | $26.55 | -10.58% | 5,798,561 |
| Sep 21, 2026 | $29.49 | $29.95 | $29.00 | $29.69 | +2.84% | 2,142,289 |
| Sep 18, 2026 | $28.94 | $29.08 | $28.38 | $28.87 | -1.84% | 2,530,939 |
| Sep 17, 2026 | $29.61 | $29.65 | $28.15 | $29.41 | +0.34% | 2,533,151 |
| Sep 16, 2026 | $28.18 | $29.49 | $28.13 | $29.31 | +3.35% | 2,247,546 |
| Sep 15, 2026 | $28.22 | $28.95 | $28.05 | $28.36 | -2.54% | 2,092,449 |
| Sep 14, 2026 | $29.41 | $29.57 | $28.49 | $29.10 | -3.16% | 2,296,464 |
| Sep 11, 2026 | $30.55 | $30.60 | $29.83 | $30.05 | +0.07% | 1,248,492 |
| Sep 10, 2026 | $31.04 | $31.55 | $29.84 | $30.03 | -2.05% | 2,027,798 |
| Sep 9, 2026 | $30.13 | $30.84 | $29.44 | $30.66 | +5.54% | 2,215,475 |
| Sep 8, 2026 | $28.45 | $29.69 | $28.34 | $29.05 | +1.72% | 2,774,114 |
| Sep 4, 2026 | $28.40 | $28.82 | $27.86 | $28.56 | -1.28% | 2,086,509 |
| Sep 3, 2026 | $27.75 | $29.21 | $27.20 | $28.93 | +5.20% | 2,736,480 |
| Sep 2, 2026 | $28.33 | $28.48 | $27.45 | $27.50 | -2.96% | 2,815,570 |
| Sep 1, 2026 | $29.87 | $29.99 | $28.26 | $28.34 | -1.22% | 2,325,831 |
| Aug 31, 2026 | $29.13 | $29.41 | $28.28 | $28.69 | -1.81% | 2,507,610 |
| Aug 28, 2026 | $28.76 | $29.55 | $28.72 | $29.22 | +1.99% | 2,426,612 |
| Aug 27, 2026 | $28.02 | $28.70 | $27.23 | $28.65 | -0.62% | 3,516,789 |
| Aug 26, 2026 | $29.32 | $29.37 | $28.29 | $28.83 | -2.90% | 3,132,423 |
| Aug 25, 2026 | $30.97 | $31.16 | $29.62 | $29.69 | -0.84% | 2,447,637 |
| Aug 24, 2026 | $29.26 | $30.24 | $29.25 | $29.94 | -2.70% | 2,629,307 |
| Aug 21, 2026 | $30.55 | $30.81 | $30.18 | $30.77 | -0.52% | 1,740,160 |
| Aug 20, 2026 | $30.66 | $31.72 | $30.59 | $30.93 | +1.08% | 2,920,522 |
| Aug 19, 2026 | $28.99 | $30.63 | $28.84 | $30.60 | +2.20% | 3,308,177 |
| Aug 18, 2026 | $31.12 | $31.47 | $29.93 | $29.94 | -4.95% | 2,344,093 |
| Aug 17, 2026 | $31.50 | $31.93 | $31.34 | $31.50 | +3.18% | 1,681,643 |
| Aug 14, 2026 | $30.03 | $30.53 | $29.48 | $30.53 | +1.39% | 1,954,404 |
| Aug 13, 2026 | $29.61 | $30.34 | $29.31 | $30.11 | +5.50% | 2,315,646 |
| Aug 12, 2026 | $28.09 | $28.61 | $27.95 | $28.54 | -1.38% | 1,916,590 |
| Aug 11, 2026 | $28.46 | $29.20 | $28.24 | $28.94 | +1.05% | 1,887,021 |
| Aug 10, 2026 | $28.54 | $28.75 | $28.18 | $28.64 | -8.26% | 2,878,443 |
| Aug 7, 2026 | $30.93 | $31.59 | $30.76 | $31.22 | -2.19% | 2,396,361 |
| Aug 6, 2026 | $31.30 | $32.45 | $31.30 | $31.92 | +2.21% | 2,374,112 |
| Aug 5, 2026 | $30.99 | $31.48 | $30.69 | $31.23 | +0.42% | 1,590,421 |
| Aug 4, 2026 | $31.00 | $31.46 | $30.90 | $31.10 | +6.87% | 1,779,401 |
| Aug 3, 2026 | $29.16 | $29.76 | $28.90 | $29.10 | -0.82% | 1,821,121 |
| Jul 31, 2026 | $29.74 | $30.38 | $29.30 | $29.34 | -1.11% | 2,145,828 |
| Jul 30, 2026 | $30.34 | $30.83 | $29.03 | $29.67 | -1.79% | 2,845,787 |
| Jul 29, 2026 | $30.80 | $30.83 | $29.50 | $30.21 | -2.33% | 1,560,429 |
| Jul 28, 2026 | $29.68 | $31.19 | $29.64 | $30.93 | +6.00% | 2,078,718 |
| Jul 27, 2026 | $28.58 | $29.18 | $28.33 | $29.18 | +8.56% | 1,827,399 |
| Jul 24, 2026 | $25.60 | $27.18 | $25.53 | $26.88 | +1.51% | 1,992,901 |
| Jul 23, 2026 | $26.40 | $26.66 | $25.89 | $26.48 | -0.45% | 2,139,405 |
| Jul 22, 2026 | $27.37 | $27.39 | $26.35 | $26.60 | -4.04% | 1,950,495 |
| Jul 21, 2026 | $28.01 | $28.32 | $27.40 | $27.72 | -1.88% | 1,705,828 |
| Jul 20, 2026 | $27.87 | $28.54 | $27.86 | $28.25 | +4.01% | 1,757,398 |
| Jul 17, 2026 | $27.42 | $27.87 | $27.04 | $27.16 | -1.98% | 1,525,850 |
| Jul 16, 2026 | $26.76 | $28.80 | $26.34 | $27.71 | +2.74% | 2,339,840 |
| Jul 15, 2026 | $27.89 | $28.05 | $26.84 | $26.97 | -1.57% | 1,494,269 |
| Jul 14, 2026 | $27.67 | $28.16 | $27.20 | $27.40 | -2.07% | 1,736,383 |
| Jul 13, 2026 | $28.29 | $28.58 | $27.34 | $27.98 | +3.78% | 2,086,018 |
| Jul 10, 2026 | $27.08 | $28.02 | $26.84 | $26.96 | +4.25% | 4,153,878 |
| Jul 9, 2026 | $24.12 | $26.07 | $24.10 | $25.86 | +11.61% | 4,753,405 |
| Jul 8, 2026 | $22.36 | $23.38 | $22.36 | $23.17 | +2.07% | 2,335,146 |
| Jul 7, 2026 | $23.46 | $23.59 | $22.60 | $22.70 | -2.53% | 2,945,089 |
| Jul 6, 2026 | $23.94 | $24.19 | $23.24 | $23.29 | -0.64% | 2,249,429 |
| Jul 2, 2026 | $23.65 | $24.21 | $23.38 | $23.44 | +0.04% | 2,916,813 |
| Jul 1, 2026 | $22.86 | $23.45 | $22.70 | $23.43 | +3.44% | 1,985,823 |
| Jun 30, 2026 | $22.50 | $22.76 | $21.69 | $22.65 | -3.74% | 3,610,134 |
| Jun 29, 2026 | $23.11 | $23.67 | $22.97 | $23.53 | +8.03% | 3,846,900 |
| Jun 26, 2026 | $21.27 | $22.23 | $20.97 | $21.78 | -1.80% | 5,533,050 |
| Jun 25, 2026 | $21.41 | $22.79 | $21.34 | $22.18 | -0.09% | 4,700,564 |
| Jun 24, 2026 | $23.03 | $23.21 | $22.11 | $22.20 | -4.23% | 2,458,274 |
| Jun 23, 2026 | $22.87 | $23.47 | $22.55 | $23.18 | +4.60% | 2,816,817 |
| Jun 22, 2026 | $21.77 | $22.17 | $21.44 | $22.16 | -0.18% | 2,798,135 |
| Jun 18, 2026 | $23.45 | $23.48 | $21.98 | $22.20 | -2.84% | 3,372,136 |
| Jun 17, 2026 | $23.44 | $23.71 | $22.81 | $22.85 | +2.65% | 3,564,314 |
| Jun 16, 2026 | $23.51 | $23.54 | $22.02 | $22.26 | -5.64% | 3,378,261 |
| Jun 15, 2026 | $24.36 | $24.40 | $23.54 | $23.59 | -0.25% | 2,267,874 |
| Jun 12, 2026 | $24.33 | $24.43 | $23.56 | $23.65 | -2.35% | 1,842,862 |
| Jun 11, 2026 | $23.48 | $24.33 | $23.45 | $24.22 | +6.60% | 3,052,530 |
| Jun 10, 2026 | $22.36 | $22.89 | $22.08 | $22.72 | -2.53% | 3,953,463 |
| Jun 9, 2026 | $23.46 | $23.60 | $22.61 | $23.31 | 0.00% | 3,176,723 |
| Jun 8, 2026 | $23.28 | $23.84 | $23.09 | $23.31 | +4.72% | 2,452,961 |
| Jun 5, 2026 | $21.48 | $22.36 | $21.34 | $22.26 | +7.74% | 4,663,167 |
| Jun 4, 2026 | $21.14 | $21.27 | $20.21 | $20.66 | -6.98% | 8,009,701 |
| Jun 3, 2026 | $23.26 | $23.28 | $22.00 | $22.21 | -4.10% | 2,559,135 |
| Jun 2, 2026 | $23.68 | $23.72 | $23.00 | $23.16 | +1.05% | 3,461,259 |
| Jun 1, 2026 | $22.60 | $23.21 | $22.48 | $22.92 | +6.60% | 5,621,132 |
| May 29, 2026 | $20.66 | $21.69 | $20.45 | $21.50 | -0.56% | 6,649,895 |
| May 28, 2026 | $24.29 | $24.32 | $21.50 | $21.62 | -12.54% | 8,896,565 |
| May 27, 2026 | $25.16 | $25.17 | $23.66 | $24.72 | -4.92% | 3,988,776 |
| May 26, 2026 | $24.93 | $26.20 | $24.60 | $26.00 | +0.58% | 2,026,126 |
| May 22, 2026 | $25.09 | $26.05 | $24.82 | $25.85 | +6.69% | 3,354,709 |
| May 21, 2026 | $23.46 | $24.32 | $23.07 | $24.23 | +2.76% | 3,613,187 |
| May 20, 2026 | $22.84 | $24.04 | $22.55 | $23.58 | +6.89% | 4,107,585 |
| May 19, 2026 | $22.84 | $22.97 | $21.93 | $22.06 | -6.33% | 3,365,614 |
| May 18, 2026 | $24.00 | $24.39 | $23.32 | $23.55 | -3.84% | 2,475,517 |
| May 15, 2026 | $24.52 | $25.13 | $24.31 | $24.49 | -1.92% | 2,474,670 |
| May 14, 2026 | $26.25 | $26.56 | $24.75 | $24.97 | -2.65% | 2,961,429 |
| May 13, 2026 | $24.92 | $25.89 | $24.87 | $25.65 | -0.66% | 2,056,238 |
| May 12, 2026 | $25.23 | $26.17 | $25.21 | $25.82 | +5.30% | 2,424,444 |
| May 11, 2026 | $25.41 | $25.50 | $24.33 | $24.52 | -8.34% | 2,944,891 |
| May 8, 2026 | $25.53 | $26.95 | $25.29 | $26.75 | +2.26% | 2,127,699 |
| May 7, 2026 | $27.39 | $27.64 | $25.67 | $26.16 | -2.57% | 3,347,821 |
| May 6, 2026 | $26.82 | $27.23 | $26.54 | $26.85 | +3.87% | 1,957,601 |
| May 5, 2026 | $24.86 | $25.92 | $24.64 | $25.85 | +5.30% | 2,684,586 |
| May 4, 2026 | $24.85 | $24.99 | $23.97 | $24.55 | -4.06% | 3,326,839 |
| May 1, 2026 | $25.75 | $26.24 | $25.50 | $25.59 | -2.59% | 2,351,781 |
| Apr 30, 2026 | $28.23 | $28.26 | $25.80 | $26.27 | -6.65% | 4,334,967 |
| Apr 29, 2026 | $27.93 | $28.32 | $27.63 | $28.14 | +3.11% | 2,623,824 |
| Apr 28, 2026 | $26.89 | $27.48 | $26.33 | $27.29 | +2.63% | 1,983,426 |
| Apr 27, 2026 | $25.76 | $26.68 | $25.39 | $26.59 | -2.64% | 3,094,667 |
| Apr 24, 2026 | $27.25 | $27.86 | $27.22 | $27.31 | +2.71% | 3,092,208 |
| Apr 23, 2026 | $25.92 | $27.00 | $25.89 | $26.59 | +6.27% | 3,624,757 |
| Apr 22, 2026 | $24.66 | $25.09 | $24.23 | $25.02 | +0.08% | 2,705,345 |
| Apr 21, 2026 | $25.41 | $25.60 | $24.84 | $25.00 | -1.46% | 2,621,471 |
| Apr 20, 2026 | $25.29 | $25.60 | $24.80 | $25.37 | +0.16% | 2,241,485 |
| Apr 17, 2026 | $26.13 | $26.19 | $24.97 | $25.33 | -0.67% | 3,968,485 |
| Apr 16, 2026 | $26.19 | $26.27 | $25.48 | $25.50 | -2.41% | 3,329,380 |
| Apr 15, 2026 | $26.45 | $26.68 | $25.95 | $26.13 | +0.23% | 2,782,931 |
| Apr 14, 2026 | $25.45 | $26.64 | $25.33 | $26.07 | +2.24% | 3,331,248 |
| Apr 13, 2026 | $24.33 | $25.71 | $24.22 | $25.50 | +1.43% | 2,616,787 |
| Apr 10, 2026 | $25.25 | $25.54 | $24.75 | $25.14 | +1.13% | 2,649,472 |
| Apr 9, 2026 | $24.15 | $25.31 | $24.13 | $24.86 | +3.54% | 3,457,230 |
| Apr 8, 2026 | $24.00 | $24.54 | $23.51 | $24.01 | +7.57% | 4,704,124 |
| Apr 7, 2026 | $22.10 | $22.42 | $21.70 | $22.32 | -3.08% | 5,334,429 |
| Apr 6, 2026 | $22.17 | $23.11 | $22.12 | $23.03 | -0.30% | 3,413,676 |
| Apr 2, 2026 | $23.01 | $23.42 | $22.79 | $23.10 | +1.14% | 5,269,380 |
| Apr 1, 2026 | $22.35 | $23.25 | $22.31 | $22.84 | +5.20% | 4,594,161 |
| Mar 31, 2026 | $20.51 | $22.00 | $20.51 | $21.71 | -0.73% | 6,182,400 |
| Mar 30, 2026 | $21.77 | $22.20 | $21.55 | $21.87 | +9.73% | 6,159,584 |
| Mar 27, 2026 | $19.88 | $20.76 | $19.53 | $19.93 | -7.30% | 6,151,205 |
| Mar 26, 2026 | $21.30 | $21.67 | $20.51 | $21.50 | +0.61% | 5,316,639 |
| Mar 25, 2026 | $22.22 | $22.40 | $21.19 | $21.37 | -2.20% | 5,732,872 |
| Mar 24, 2026 | $21.50 | $22.17 | $21.23 | $21.85 | -0.18% | 5,561,023 |
| Mar 23, 2026 | $21.22 | $22.36 | $21.03 | $21.89 | +10.50% | 8,339,646 |
| Mar 20, 2026 | $20.23 | $20.34 | $19.47 | $19.81 | +2.43% | 7,563,662 |
| Mar 19, 2026 | $17.97 | $19.75 | $17.62 | $19.34 | +2.17% | 10,666,020 |
| Mar 18, 2026 | $20.52 | $20.89 | $18.60 | $18.93 | -7.70% | 9,489,922 |
| Mar 17, 2026 | $19.79 | $20.81 | $19.76 | $20.51 | +0.59% | 4,411,211 |
| Mar 16, 2026 | $19.40 | $20.89 | $19.16 | $20.39 | +6.98% | 7,811,737 |
| Mar 13, 2026 | $18.78 | $19.34 | $18.57 | $19.06 | +5.89% | 7,865,411 |
| Mar 12, 2026 | $17.96 | $18.91 | $17.67 | $18.00 | -1.85% | 6,994,189 |
| Mar 11, 2026 | $19.30 | $19.94 | $18.12 | $18.34 | -9.43% | 10,369,080 |
| Mar 10, 2026 | $20.50 | $21.42 | $20.07 | $20.25 | +0.55% | 6,886,511 |
| Mar 9, 2026 | $17.90 | $20.34 | $17.41 | $20.14 | +7.41% | 11,636,970 |
| Mar 6, 2026 | $19.50 | $19.97 | $17.44 | $18.75 | -11.68% | 14,374,390 |
| Mar 5, 2026 | $21.74 | $22.26 | $20.36 | $21.23 | -4.28% | 5,118,359 |
| Mar 4, 2026 | $21.93 | $22.56 | $21.59 | $22.18 | +8.04% | 4,724,126 |
| Mar 3, 2026 | $18.75 | $21.30 | $18.57 | $20.53 | -4.60% | 10,260,740 |
| Mar 2, 2026 | $21.76 | $22.52 | $21.35 | $21.52 | -8.23% | 7,380,500 |
| Feb 27, 2026 | $23.47 | $23.96 | $23.10 | $23.45 | -2.01% | 3,800,470 |
| Feb 26, 2026 | $24.21 | $24.69 | $23.76 | $23.93 | +3.46% | 4,166,447 |
| Feb 25, 2026 | $22.95 | $23.50 | $22.36 | $23.13 | -2.41% | 5,003,155 |
| Feb 24, 2026 | $23.16 | $24.00 | $22.85 | $23.70 | +4.87% | 4,735,335 |
| Feb 23, 2026 | $21.40 | $22.65 | $21.19 | $22.60 | +4.00% | 4,542,906 |
| Feb 20, 2026 | $22.19 | $22.31 | $20.38 | $21.73 | -2.95% | 10,200,840 |
| Feb 19, 2026 | $21.57 | $22.46 | $21.48 | $22.39 | +0.67% | 5,961,231 |
| Feb 18, 2026 | $22.50 | $23.35 | $22.14 | $22.24 | +0.59% | 6,116,053 |
| Feb 17, 2026 | $22.19 | $22.46 | $21.68 | $22.11 | +7.17% | 8,733,096 |
| Feb 13, 2026 | $21.28 | $21.28 | $20.28 | $20.63 | +0.15% | 6,132,180 |
| Feb 12, 2026 | $19.47 | $20.69 | $19.25 | $20.60 | -0.10% | 10,841,500 |
| Feb 11, 2026 | $21.52 | $21.60 | $20.32 | $20.62 | -2.55% | 7,211,768 |
| Feb 10, 2026 | $20.61 | $21.43 | $20.17 | $21.16 | +0.38% | 8,350,635 |
| Feb 9, 2026 | $20.98 | $21.25 | $20.14 | $21.08 | +15.63% | 13,682,530 |
| Feb 6, 2026 | $17.17 | $18.38 | $16.45 | $18.23 | +3.76% | 16,114,260 |
| Feb 5, 2026 | $17.57 | $19.22 | $17.22 | $17.57 | -0.90% | 15,344,430 |
| Feb 4, 2026 | $17.29 | $18.76 | $17.29 | $17.73 | -7.94% | 11,898,580 |
| Feb 3, 2026 | $20.16 | $20.25 | $18.57 | $19.26 | -4.51% | 13,922,190 |
| Feb 2, 2026 | $18.59 | $21.11 | $18.41 | $20.17 | +48.53% | 43,791,730 |
| Jan 30, 2026 | $16.02 | $16.40 | $13.44 | $13.58 | -23.75% | 54,026,560 |
| Jan 29, 2026 | $18.62 | $19.43 | $17.42 | $17.81 | -7.53% | 28,589,190 |
| Jan 28, 2026 | $19.45 | $19.88 | $17.85 | $19.26 | +2.39% | 26,381,950 |
| Jan 27, 2026 | $19.46 | $20.05 | $17.77 | $18.81 | +1.62% | 24,742,580 |
| Jan 26, 2026 | $20.49 | $20.81 | $17.65 | $18.51 | -13.30% | 37,700,350 |
| Jan 23, 2026 | $20.73 | $22.18 | $20.73 | $21.35 | -7.21% | 20,700,610 |
| Jan 22, 2026 | $20.44 | $23.25 | $20.10 | $23.01 | +2.72% | 30,787,930 |
| Jan 21, 2026 | $22.48 | $24.77 | $22.19 | $22.40 | -19.68% | 21,817,600 |
| Jan 20, 2026 | $29.85 | $32.60 | $27.09 | $27.89 | -38.35% | 16,052,230 |
| Jan 16, 2026 | $46.66 | $47.54 | $45.03 | $45.24 | -1.99% | 2,813,218 |
| Jan 15, 2026 | $46.89 | $48.68 | $45.54 | $46.16 | +1.90% | 1,987,328 |
| Jan 14, 2026 | $44.69 | $46.90 | $44.33 | $45.30 | +11.82% | 3,204,637 |
| Jan 13, 2026 | $42.24 | $42.78 | $39.88 | $40.51 | -3.32% | 2,216,318 |
| Jan 12, 2026 | $46.96 | $47.48 | $40.66 | $41.90 | -15.17% | 3,469,862 |
| Jan 9, 2026 | $46.75 | $49.47 | $46.01 | $49.39 | +13.96% | 5,605,190 |
| Jan 8, 2026 | $41.80 | $43.77 | $41.72 | $43.34 | +8.16% | 3,859,861 |
| Jan 7, 2026 | $40.82 | $41.75 | $39.66 | $40.07 | -5.87% | 3,842,266 |
| Jan 6, 2026 | $42.90 | $43.89 | $42.38 | $42.57 | +2.65% | 3,662,068 |
| Jan 5, 2026 | $42.36 | $42.72 | $41.16 | $41.47 | +11.24% | 4,805,609 |
| Jan 2, 2026 | $36.99 | $37.99 | $36.24 | $37.28 | +5.70% | 3,295,839 |
| Dec 31, 2025 | $34.09 | $35.85 | $34.03 | $35.27 | +11.37% | 4,709,057 |
| Dec 30, 2025 | $30.19 | $31.97 | $30.16 | $31.67 | -0.44% | 5,472,971 |
| Dec 29, 2025 | $31.71 | $32.06 | $30.65 | $31.81 | -2.48% | 5,925,361 |
| Dec 26, 2025 | $32.81 | $33.17 | $32.17 | $32.62 | -5.45% | 4,545,087 |
| Dec 24, 2025 | $33.98 | $34.68 | $33.31 | $34.50 | +4.96% | 3,341,294 |
| Dec 23, 2025 | $36.71 | $37.50 | $32.70 | $32.87 | -14.71% | 5,972,526 |
| Dec 22, 2025 | $38.49 | $39.90 | $38.34 | $38.54 | +8.72% | 4,797,319 |
| Dec 19, 2025 | $35.72 | $36.47 | $35.10 | $35.45 | -0.84% | 4,048,822 |
| Dec 18, 2025 | $32.32 | $36.05 | $31.84 | $35.75 | +11.16% | 4,854,819 |
| Dec 17, 2025 | $32.62 | $33.32 | $31.93 | $32.16 | -5.69% | 3,891,084 |
| Dec 16, 2025 | $34.53 | $34.89 | $33.49 | $34.10 | +3.74% | 5,155,234 |
| Dec 15, 2025 | $32.64 | $33.61 | $32.39 | $32.87 | +3.56% | 3,531,955 |
| Dec 12, 2025 | $30.80 | $31.86 | $30.55 | $31.74 | +9.41% | 4,898,819 |
| Dec 11, 2025 | $28.40 | $29.37 | $28.01 | $29.01 | +9.80% | 6,445,292 |
| Dec 10, 2025 | $26.14 | $27.02 | $25.63 | $26.42 | -1.56% | 6,736,897 |
| Dec 9, 2025 | $25.57 | $26.89 | $24.84 | $26.84 | +10.63% | 8,551,056 |
| Dec 8, 2025 | $23.03 | $24.33 | $22.77 | $24.26 | +16.69% | 12,419,800 |
| Dec 5, 2025 | $20.77 | $20.97 | $19.00 | $20.79 | -8.78% | 21,525,210 |
| Dec 4, 2025 | $23.99 | $24.64 | $22.61 | $22.79 | -2.61% | 9,985,784 |
| Dec 3, 2025 | $23.88 | $23.99 | $23.05 | $23.40 | -6.92% | 10,667,330 |
| Dec 2, 2025 | $24.23 | $25.42 | $24.00 | $25.14 | +3.50% | 7,226,477 |
| Dec 1, 2025 | $24.94 | $25.73 | $24.00 | $24.29 | -6.72% | 8,389,568 |
| Nov 28, 2025 | $26.57 | $26.78 | $25.57 | $26.04 | -7.00% | 5,312,055 |
| Nov 26, 2025 | $28.35 | $28.82 | $27.58 | $28.00 | -5.98% | 6,403,729 |
| Nov 25, 2025 | $30.50 | $30.74 | $29.20 | $29.78 | +8.06% | 6,229,546 |
| Nov 24, 2025 | $27.95 | $28.15 | $27.27 | $27.56 | +3.18% | 4,716,902 |
| Nov 21, 2025 | $27.26 | $27.41 | $26.00 | $26.71 | -3.12% | 8,250,698 |
| Nov 20, 2025 | $27.35 | $27.75 | $26.07 | $27.57 | +3.96% | 7,959,943 |
| Nov 19, 2025 | $26.80 | $27.13 | $25.95 | $26.52 | -6.75% | 6,564,632 |
| Nov 18, 2025 | $29.23 | $30.24 | $28.29 | $28.44 | -1.56% | 7,782,604 |
| Nov 17, 2025 | $27.49 | $29.04 | $26.91 | $28.89 | +5.94% | 6,278,175 |
| Nov 14, 2025 | $27.40 | $28.59 | $26.45 | $27.27 | +3.53% | 7,382,290 |
| Nov 13, 2025 | $26.73 | $27.03 | $25.41 | $26.34 | -2.23% | 8,295,946 |
| Nov 12, 2025 | $27.01 | $27.69 | $26.50 | $26.94 | -0.99% | 7,045,472 |
| Nov 11, 2025 | $28.69 | $28.69 | $26.56 | $27.21 | -5.82% | 8,992,886 |
| Nov 10, 2025 | $29.82 | $30.21 | $28.81 | $28.89 | -1.97% | 5,913,017 |
| Nov 7, 2025 | $29.56 | $30.06 | $28.78 | $29.47 | +2.40% | 5,446,970 |
| Nov 6, 2025 | $29.95 | $31.11 | $28.47 | $28.78 | -6.53% | 8,128,827 |
| Nov 5, 2025 | $29.97 | $30.94 | $29.14 | $30.79 | +4.20% | 6,670,201 |
| Nov 4, 2025 | $30.57 | $30.71 | $28.64 | $29.55 | -2.25% | 8,934,692 |
| Nov 3, 2025 | $32.04 | $32.52 | $30.05 | $30.23 | -6.44% | 6,117,279 |
| Oct 31, 2025 | $33.19 | $34.21 | $32.06 | $32.31 | -6.54% | 5,166,435 |
| Oct 30, 2025 | $35.89 | $36.50 | $34.47 | $34.57 | -7.22% | 5,991,043 |
| Oct 29, 2025 | $37.22 | $37.40 | $35.99 | $37.26 | +1.97% | 3,945,642 |
| Oct 28, 2025 | $36.08 | $36.59 | $35.84 | $36.54 | +7.34% | 5,122,669 |
| Oct 27, 2025 | $34.17 | $34.52 | $33.27 | $34.04 | +1.58% | 5,292,610 |
| Oct 24, 2025 | $33.50 | $35.08 | $33.04 | $33.51 | +0.03% | 4,702,435 |
| Oct 23, 2025 | $33.37 | $33.74 | $32.32 | $33.50 | +0.99% | 4,682,604 |
| Oct 22, 2025 | $32.61 | $33.53 | $32.40 | $33.17 | +1.65% | 4,170,683 |
| Oct 21, 2025 | $33.72 | $34.02 | $32.47 | $32.63 | -2.74% | 4,663,505 |
| Oct 20, 2025 | $35.41 | $35.47 | $33.14 | $33.55 | – | 4,281,275 |
Seasonality
KOLD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | 9.5% | -0.4% | -3.9% | -1.1% | 1.8% | 3.9% | -10.9% | 1.0% | 1.4% | 3.5% | 31.4% |
| Months up | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 4 of 10 | 4 of 9 | 8 of 9 |
| 2026 | -61.5% | 72.7% | -7.4% | 21.0% | -18.2% | 5.3% | 29.5% | -2.2% | -1.6% | 18.9% | ||
| 2025 | -5.9% | -40.8% | -17.8% | 32.4% | 3.0% | -4.0% | 20.7% | 13.0% | -0.4% | -7.1% | -19.4% | 35.4% |
| 2024 | 10.7% | 16.8% | 25.7% | -8.1% | -25.5% | -8.3% | 49.9% | 5.2% | -28.8% | 46.3% | -27.4% | -27.2% |
| 2023 | 92.6% | -3.6% | 41.5% | -4.2% | 20.4% | -33.6% | 5.5% | -7.2% | 12.4% | -26.5% | 80.4% | 19.1% |
| 2022 | -52.1% | -0.0% | -44.3% | -46.0% | -31.0% | 66.5% | -64.2% | -25.7% | 61.7% | 9.2% | -25.5% | 96.9% |
| 2021 | -7.3% | -20.9% | 13.1% | -15.6% | -2.4% | -36.9% | -12.4% | -21.6% | -49.3% | -0.1% | 26.2% | 35.0% |
| 2020 | 33.6% | 19.5% | 0.1% | -26.4% | 27.5% | 15.5% | -9.4% | -49.5% | 23.6% | -23.6% | 32.5% | 23.2% |
| 2019 | -6.6% | 3.2% | 10.0% | 10.8% | 11.3% | 10.2% | 0.6% | -0.9% | -3.3% | -6.1% | 31.7% | 6.5% |
| 2018 | -8.2% | 21.8% | -3.4% | 0.6% | -11.1% | 0.9% | 7.8% | -8.9% | -6.1% | -15.2% | -63.0% | 89.6% |
| 2017 | 27.7% | 26.3% | -21.3% | -3.7% | 15.4% | 2.6% | 11.3% | -11.1% | 2.1% | 18.0% | -3.8% | 3.7% |