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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $28.40 | $34.49 | $23.78 | $33.58 | +18.91% | 76,507,901 |
| Sep 2026 | $29.87 | $31.55 | $22.50 | $28.24 | -1.57% | 66,110,414 |
| Aug 2026 | $29.16 | $32.45 | $27.23 | $28.69 | -2.22% | 49,568,493 |
| Jul 2026 | $22.86 | $31.19 | $22.36 | $29.34 | +29.54% | 50,526,131 |
| Jun 2026 | $22.60 | $24.43 | $20.21 | $22.65 | +5.35% | 77,139,392 |
| May 2026 | $25.75 | $27.64 | $20.45 | $21.50 | -18.16% | 67,135,973 |
| Apr 2026 | $22.35 | $28.32 | $21.70 | $26.27 | +21.00% | 71,773,453 |
| Mar 2026 | $21.76 | $22.56 | $17.41 | $21.71 | -7.42% | 168,996,197 |
| Feb 2026 | $18.59 | $24.69 | $16.45 | $23.45 | +72.68% | 200,549,336 |
| Jan 2026 | $36.99 | $49.47 | $13.44 | $13.58 | -61.50% | 299,561,196 |
| Dec 2025 | $24.94 | $39.90 | $19.00 | $35.27 | +35.45% | 153,091,762 |
| Nov 2025 | $32.04 | $32.52 | $25.41 | $26.04 | -19.41% | 132,425,864 |
| Oct 2025 | $34.26 | $40.73 | $29.72 | $32.31 | -7.13% | 100,217,344 |
| Sep 2025 | $36.55 | $40.94 | $33.30 | $34.79 | -0.40% | 76,285,566 |
| Aug 2025 | $30.98 | $41.10 | $29.48 | $34.93 | +13.04% | 67,807,513 |
| Jul 2025 | $26.77 | $33.35 | $22.92 | $30.90 | +20.66% | 103,203,861 |
| Jun 2025 | $22.74 | $26.78 | $19.40 | $25.61 | -4.05% | 126,206,716 |
| May 2025 | $25.13 | $28.00 | $19.98 | $26.69 | +2.97% | 154,218,945 |
| Apr 2025 | $20.44 | $32.05 | $18.72 | $25.92 | +32.45% | 150,523,045 |
| Mar 2025 | $23.04 | $23.27 | $16.20 | $19.57 | -17.84% | 216,819,343 |
| Feb 2025 | $33.75 | $36.03 | $19.36 | $23.82 | -40.78% | 170,167,853 |
| Jan 2025 | $41.93 | $47.92 | $27.78 | $40.22 | -5.90% | 104,792,108 |
| Dec 2024 | $62.52 | $72.54 | $36.25 | $42.74 | -27.19% | 56,785,126 |
| Nov 2024 | $80.56 | $84.00 | $51.77 | $58.70 | -27.35% | 44,972,676 |
| Oct 2024 | $55.79 | $81.24 | $52.05 | $80.80 | +46.32% | 36,176,933 |
| Sep 2024 | $79.75 | $81.15 | $53.57 | $55.22 | -28.84% | 29,990,388 |
| Aug 2024 | $69.19 | $85.20 | $61.60 | $77.60 | +5.21% | 18,671,340 |
| Jul 2024 | $50.90 | $78.27 | $50.24 | $73.76 | +49.95% | 21,599,790 |
| Jun 2024 | $47.21 | $52.15 | $33.94 | $49.19 | -8.26% | 56,048,120 |
| May 2024 | $74.06 | $74.95 | $36.31 | $53.62 | -25.53% | 51,185,076 |
| Apr 2024 | $71.13 | $77.00 | $65.10 | $72.00 | -8.10% | 22,673,021 |
| Mar 2024 | $64.28 | $81.84 | $53.00 | $78.35 | +25.68% | 28,479,108 |
| Feb 2024 | $54.63 | $88.49 | $53.40 | $62.34 | +16.83% | 34,338,860 |
| Jan 2024 | $45.33 | $57.29 | $32.51 | $53.36 | +10.69% | 112,657,848 |
| Dec 2023 | $41.45 | $58.66 | $39.43 | $48.21 | +19.11% | 55,512,774 |
| Nov 2023 | $24.15 | $41.79 | $22.20 | $40.47 | +80.43% | 56,185,028 |
| Oct 2023 | $31.69 | $32.68 | $21.87 | $22.43 | -26.51% | 101,989,190 |
| Sep 2023 | $26.45 | $33.02 | $26.00 | $30.52 | +12.43% | 50,144,620 |
| Aug 2023 | $31.56 | $33.61 | $22.13 | $27.15 | -7.23% | 84,896,276 |
| Jul 2023 | $29.11 | $34.06 | $26.76 | $29.26 | +5.54% | 65,565,736 |
| Jun 2023 | $44.64 | $46.18 | $25.28 | $27.73 | -33.60% | 71,978,186 |
| May 2023 | $35.47 | $43.70 | $27.42 | $41.76 | +20.38% | 85,509,360 |
| Apr 2023 | $38.69 | $42.79 | $31.34 | $34.69 | -4.21% | 96,347,902 |
| Mar 2023 | $26.81 | $40.58 | $20.73 | $36.21 | +41.50% | 122,198,552 |
| Feb 2023 | $28.94 | $41.41 | $25.50 | $25.59 | -3.56% | 107,006,978 |
| Jan 2023 | $15.73 | $28.56 | $15.00 | $26.54 | +92.56% | 173,598,052 |
| Dec 2022 | $6.73 | $14.08 | $6.40 | $13.78 | +96.86% | 500,758,396 |
| Nov 2022 | $10.26 | $10.97 | $5.17 | $7.00 | -25.49% | 546,872,466 |
| Oct 2022 | $9.44 | $13.35 | $7.68 | $9.40 | +9.18% | 251,048,994 |
| Sep 2022 | $5.17 | $9.10 | $4.91 | $8.61 | +61.75% | 555,683,958 |
| Aug 2022 | $7.90 | $8.51 | $4.53 | $5.32 | -25.70% | 638,711,042 |
| Jul 2022 | $18.09 | $21.34 | $5.90 | $7.16 | -64.22% | 403,210,804 |
| Jun 2022 | $11.08 | $21.85 | $8.28 | $20.01 | +66.47% | 290,733,282 |
| May 2022 | $16.86 | $18.45 | $9.16 | $12.02 | -31.00% | 210,880,962 |
| Apr 2022 | $32.30 | $32.84 | $14.52 | $17.42 | -46.03% | 130,601,019 |
| Mar 2022 | $56.04 | $56.31 | $30.20 | $32.28 | -44.31% | 38,255,711 |
| Feb 2022 | $60.62 | $76.80 | $39.82 | $57.96 | -0.03% | 37,681,078 |
| Jan 2022 | $121.20 | $127.70 | $55.04 | $57.98 | -52.12% | 20,489,350 |
| Dec 2021 | $98.10 | $137.50 | $96.80 | $121.10 | +35.01% | 14,896,769 |
| Nov 2021 | $77.20 | $93.80 | $62.00 | $89.70 | +26.16% | 25,072,290 |
| Oct 2021 | $74.70 | $87.60 | $56.60 | $71.10 | -0.14% | 31,125,884 |
| Sep 2021 | $135.90 | $136.50 | $66.15 | $71.20 | -49.32% | 14,727,930 |
| Aug 2021 | $173.90 | $193.00 | $138.50 | $140.50 | -21.55% | 3,412,629 |
| Jul 2021 | $211.10 | $230.65 | $163.41 | $179.10 | -12.38% | 2,834,857 |
| Jun 2021 | $298.50 | $315.00 | $195.87 | $204.40 | -36.87% | 2,772,872 |
| May 2021 | $330.30 | $342.40 | $283.10 | $323.80 | -2.38% | 1,465,438 |
| Apr 2021 | $382.50 | $438.70 | $319.63 | $331.70 | -15.64% | 1,317,621 |
| Mar 2021 | $351.90 | $441.70 | $326.30 | $393.20 | +13.12% | 1,871,493 |
| Feb 2021 | $357.24 | $367.80 | $295.50 | $347.60 | -20.86% | 3,124,931 |
| Jan 2021 | $446.70 | $495.95 | $379.50 | $439.20 | -7.30% | 1,434,083 |
| Dec 2020 | $393.30 | $588.52 | $392.20 | $473.80 | +23.16% | 1,579,168 |
| Nov 2020 | $309.15 | $471.94 | $304.00 | $384.70 | +32.52% | 1,464,540 |
| Oct 2020 | $382.00 | $411.50 | $289.65 | $290.30 | -23.63% | 2,345,754 |
| Sep 2020 | $313.00 | $412.00 | $290.50 | $380.10 | +23.65% | 1,633,176 |
| Aug 2020 | $482.90 | $489.40 | $301.20 | $307.40 | -49.53% | 2,695,741 |
| Jul 2020 | $710.80 | $755.30 | $528.95 | $609.10 | -9.37% | 1,068,663 |
| Jun 2020 | $622.40 | $872.90 | $561.30 | $672.10 | +15.54% | 220,194 |
| May 2020 | $447.50 | $628.50 | $374.60 | $581.70 | +27.47% | 111,254 |
| Apr 2020 | $649.90 | $721.60 | $418.97 | $456.35 | -26.42% | 102,692 |
| Mar 2020 | $584.80 | $673.80 | $427.00 | $620.20 | +0.10% | 151,126 |
| Feb 2020 | $516.10 | $624.90 | $447.40 | $619.60 | +19.45% | 132,640 |
| Jan 2020 | $396.20 | $531.40 | $368.50 | $518.70 | +33.62% | 158,114 |
| Dec 2019 | $360.00 | $395.45 | $304.40 | $388.20 | +6.52% | 171,098 |
| Nov 2019 | $283.80 | $365.80 | $233.00 | $364.46 | +31.67% | 334,661 |
| Oct 2019 | $302.00 | $327.90 | $263.30 | $276.79 | -6.08% | 172,186 |
| Sep 2019 | $288.00 | $295.20 | $215.90 | $294.70 | -3.30% | 131,791 |
| Aug 2019 | $290.00 | $366.10 | $287.70 | $304.76 | -0.92% | 112,336 |
| Jul 2019 | $320.10 | $350.70 | $257.50 | $307.60 | +0.59% | 155,499 |
| Jun 2019 | $281.50 | $360.00 | $278.40 | $305.80 | +10.19% | 171,142 |
| May 2019 | $243.90 | $278.10 | $228.48 | $277.53 | +11.32% | 104,279 |
| Apr 2019 | $220.70 | $264.50 | $214.90 | $249.30 | +10.75% | 85,322 |
| Mar 2019 | $196.80 | $226.80 | $194.39 | $225.10 | +10.02% | 124,811 |
| Feb 2019 | $204.60 | $241.70 | $200.10 | $204.60 | +3.23% | 227,989 |
| Jan 2019 | $218.10 | $227.44 | $146.00 | $198.20 | -6.60% | 492,060 |
| Dec 2018 | $125.70 | $216.30 | $108.30 | $212.20 | +89.63% | 673,849 |
| Nov 2018 | $305.10 | $321.20 | $12.23 | $111.90 | -62.97% | 1,135,691 |
| Oct 2018 | $343.50 | $343.50 | $281.00 | $302.20 | -15.23% | 147,012 |
| Sep 2018 | $398.50 | $432.50 | $333.90 | $356.50 | -6.09% | 110,148 |
| Aug 2018 | $421.68 | $425.00 | $363.60 | $379.60 | -8.86% | 46,398 |
| Jul 2018 | $401.00 | $451.80 | $391.80 | $416.50 | +7.85% | 40,947 |
| Jun 2018 | $382.70 | $404.10 | $363.00 | $386.20 | +0.91% | 87,292 |
| May 2018 | $418.30 | $450.80 | $373.80 | $382.70 | -11.14% | 97,960 |
| Apr 2018 | $448.50 | $456.00 | $408.60 | $430.70 | +0.56% | 55,116 |
| Mar 2018 | $437.50 | $465.80 | $404.00 | $428.30 | -3.39% | 47,180 |
| Feb 2018 | $377.00 | $475.40 | $374.10 | $443.32 | +21.82% | 96,352 |
| Jan 2018 | $371.00 | $446.60 | $307.00 | $363.90 | -8.22% | 239,509 |
| Dec 2017 | $371.90 | $521.20 | $365.90 | $396.50 | +3.74% | 144,754 |
| Nov 2017 | $407.40 | $424.70 | $329.70 | $382.20 | -3.75% | 158,612 |
| Oct 2017 | $354.10 | $401.80 | $338.53 | $397.10 | +18.04% | 127,569 |
| Sep 2017 | $329.75 | $355.50 | $300.60 | $336.40 | +2.06% | 130,897 |
| Aug 2017 | $383.80 | $386.80 | $324.40 | $329.60 | -11.14% | 129,223 |
| Jul 2017 | $329.60 | $381.50 | $313.40 | $370.90 | +11.28% | 197,022 |
| Jun 2017 | $324.40 | $364.10 | $315.60 | $333.30 | +2.55% | 120,234 |
| May 2017 | $284.50 | $328.30 | $256.40 | $325.00 | +15.37% | 90,721 |
| Apr 2017 | $300.30 | $309.99 | $264.71 | $281.70 | -3.69% | 51,071 |
| Mar 2017 | $364.80 | $370.00 | $281.21 | $292.50 | -21.33% | 57,153 |
| Feb 2017 | $292.00 | $400.00 | $284.03 | $371.80 | +26.29% | 49,560 |
| Jan 2017 | $263.00 | $310.94 | $237.50 | $294.40 | +27.72% | 77,336 |
| Dec 2016 | $290.90 | $299.20 | $214.38 | $230.50 | -25.16% | 88,043 |
| Nov 2016 | $376.60 | $473.00 | $305.20 | $307.99 | -12.65% | 28,171 |
| Oct 2016 | $370.00 | $372.50 | $268.60 | $352.60 | -2.43% | 58,391 |
| Sep 2016 | $358.20 | $396.40 | $312.00 | $361.40 | +3.85% | 55,390 |
| Aug 2016 | $337.80 | $413.40 | $329.50 | $348.00 | +2.72% | 48,450 |
| Jul 2016 | $343.60 | $413.33 | $326.03 | $338.80 | -0.52% | 41,670 |
| Jun 2016 | $501.33 | $513.67 | $340.27 | $340.57 | -36.37% | 27,180 |
| May 2016 | $573.33 | $645.33 | $526.67 | $535.27 | -2.55% | 28,440 |
| Apr 2016 | $675.67 | $710.10 | $503.33 | $549.30 | -16.68% | 37,260 |
| Mar 2016 | $799.67 | $850.07 | $626.67 | $659.27 | -19.30% | 50,220 |
| Feb 2016 | $524.00 | $819.60 | $513.37 | $816.93 | +74.72% | 65,010 |
| Jan 2016 | $463.60 | $576.33 | $417.03 | $467.57 | +0.44% | 81,540 |
| Dec 2015 | $506.23 | $743.03 | $449.17 | $465.53 | -8.72% | 113,700 |
| Nov 2015 | $434.07 | $518.40 | $389.20 | $510.00 | +21.02% | 127,200 |
| Oct 2015 | $331.07 | $459.40 | $313.33 | $421.43 | +30.56% | 88,200 |
| Sep 2015 | $271.57 | $326.30 | $259.47 | $322.80 | +16.84% | 74,760 |
| Aug 2015 | $262.83 | $281.97 | $229.07 | $276.27 | +4.07% | 151,050 |
| Jul 2015 | $252.67 | $283.53 | $228.37 | $265.47 | +5.90% | 197,460 |
| Jun 2015 | $293.00 | $309.17 | $228.40 | $250.67 | -13.48% | 272,310 |
| May 2015 | $270.67 | $293.03 | $208.33 | $289.73 | +6.09% | 216,510 |
| Apr 2015 | $296.03 | $329.57 | $266.60 | $273.10 | -6.41% | 180,420 |
| Mar 2015 | $275.50 | $296.70 | $236.87 | $291.80 | +4.70% | 285,900 |
| Feb 2015 | $296.30 | $312.50 | $232.00 | $278.70 | -4.30% | 229,860 |
| Jan 2015 | $265.67 | $297.13 | $203.33 | $291.23 | +6.51% | 281,370 |
| Dec 2014 | $163.00 | $280.00 | $158.93 | $273.43 | +81.88% | 232,410 |
| Nov 2014 | $166.50 | $168.33 | $123.33 | $150.33 | -15.84% | 328,260 |
| Oct 2014 | $152.00 | $204.03 | $152.00 | $178.63 | +15.30% | 191,928 |
| Sep 2014 | $166.37 | $181.67 | $151.67 | $154.93 | -1.86% | 193,530 |
| Aug 2014 | $182.00 | $182.00 | $156.67 | $157.87 | -10.98% | 190,590 |
| Jul 2014 | $136.27 | $187.00 | $133.43 | $177.33 | +31.59% | 364,920 |
| Jun 2014 | $133.60 | $140.43 | $118.20 | $134.77 | +1.81% | 395,400 |
| May 2014 | $121.17 | $148.33 | $120.20 | $132.37 | +9.70% | 378,750 |
| Apr 2014 | $149.07 | $152.73 | $117.97 | $120.67 | -17.18% | 476,700 |
| Mar 2014 | $136.57 | $155.53 | $132.47 | $145.70 | +4.82% | 653,460 |
| Feb 2014 | $152.27 | $161.67 | $113.33 | $139.00 | -6.88% | 1,512,210 |
| Jan 2014 | $225.33 | $256.47 | $122.43 | $149.27 | -35.44% | 1,010,340 |
| Dec 2013 | $279.97 | $280.40 | $200.83 | $231.20 | -17.62% | 200,400 |
| Nov 2013 | $333.33 | $354.70 | $275.53 | $280.67 | -13.28% | 55,230 |
| Oct 2013 | $299.30 | $325.00 | $263.00 | $323.63 | +5.69% | 106,260 |
| Sep 2013 | $278.50 | $321.27 | $256.90 | $306.20 | +7.80% | 100,080 |
| Aug 2013 | $310.03 | $368.17 | $279.60 | $284.03 | -7.64% | 129,300 |
| Jul 2013 | $290.90 | $310.10 | $249.63 | $307.53 | +4.84% | 87,750 |
| Jun 2013 | $238.27 | $300.97 | $232.53 | $293.33 | +23.25% | 203,401 |
| May 2013 | $199.20 | $248.80 | $193.73 | $238.00 | +17.13% | 278,336 |
| Apr 2013 | $246.13 | $258.80 | $196.13 | $203.20 | -15.61% | 271,114 |
| Mar 2013 | $317.73 | $322.40 | $230.13 | $240.80 | -24.02% | 249,703 |
| Feb 2013 | $331.20 | $370.93 | $304.27 | $316.93 | -5.49% | 128,554 |
| Jan 2013 | $362.00 | $393.87 | $293.33 | $335.33 | -1.02% | 152,655 |
| Dec 2012 | $301.47 | $350.27 | $269.47 | $338.80 | +12.09% | 99,957 |
| Nov 2012 | $275.33 | $307.33 | $239.87 | $302.27 | +9.89% | 103,903 |
| Oct 2012 | $277.33 | $288.53 | $242.53 | $275.07 | -6.82% | 164,315 |
| Sep 2012 | $376.80 | $426.67 | $293.87 | $295.20 | -23.68% | 149,684 |
| Aug 2012 | $305.60 | $430.40 | $290.67 | $386.80 | +32.77% | 127,918 |
| Jul 2012 | $423.07 | $426.67 | $282.00 | $291.33 | -27.48% | 72,298 |
| Jun 2012 | $595.07 | $684.13 | $375.20 | $401.73 | -29.39% | 62,437 |
| May 2012 | $613.56 | $646.76 | $413.07 | $568.93 | -8.30% | 66,395 |
| Apr 2012 | $674.44 | $822.18 | $606.93 | $620.44 | -5.70% | 62,399 |
| Mar 2012 | $437.24 | $670.31 | $437.24 | $657.96 | +54.77% | 75,876 |
| Feb 2012 | $442.31 | $461.33 | $353.33 | $425.11 | -0.03% | 101,504 |
| Jan 2012 | $315.33 | $501.11 | $294.67 | $425.24 | +33.11% | 198,275 |
| Dec 2011 | $226.44 | $319.47 | $210.67 | $319.47 | +41.38% | 45,029 |
| Nov 2011 | $190.40 | $240.93 | $185.96 | $225.96 | +24.55% | 64,942 |
| Oct 2011 | $184.13 | $195.96 | $177.51 | $181.42 | – | 37,152 |
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% |