Skip to main content

Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

71.92 +1.33 (+1.88%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 345.00 365.00 344.43 363.90 27,599 +41.50(+12.87%)
Jan 30, 2018 315.00 323.90 307.00 322.40 21,193 +1.30(+0.40%)
Jan 29, 2018 340.00 340.00 319.80 321.10 17,681 -1.50(-0.46%)
Jan 26, 2018 324.00 324.80 317.10 322.60 17,024 -15.30(-4.53%)
Jan 25, 2018 335.20 342.00 323.20 337.90 18,331 -12.15(-3.47%)
Jan 24, 2018 340.20 354.70 331.20 350.05 17,348 +4.95(+1.43%)
Jan 23, 2018 353.80 357.80 335.00 345.10 24,744 -32.10(-8.51%)
Jan 22, 2018 384.00 385.09 376.70 377.20 4,859 +0.40(+0.11%)
Jan 19, 2018 372.00 380.10 363.70 376.80 8,180 +11.40(+3.12%)
Jan 18, 2018 362.40 385.04 362.00 365.40 10,307 +7.40(+2.07%)
Jan 17, 2018 364.00 367.90 354.20 358.00 7,300 -20.00(-5.29%)
Jan 16, 2018 382.20 383.90 370.30 378.00 4,118 +8.40(+2.27%)
Jan 12, 2018 369.60 369.60 369.60 0 -17.00(-4.40%)
Jan 11, 2018 390.90 406.40 382.50 386.60 9,328 -27.70(-6.69%)
Jan 10, 2018 397.00 422.00 394.90 414.30 3,591 +15.10(+3.78%)
Jan 09, 2018 425.00 432.90 396.00 399.20 4,246 -35.90(-8.25%)
Jan 08, 2018 429.40 443.10 425.00 435.10 4,128 -4.90(-1.11%)
Jan 05, 2018 441.70 446.60 435.20 440.00 7,442 +20.50(+4.89%)
Jan 04, 2018 390.10 427.10 381.20 419.50 5,912 +28.50(+7.29%)
Jan 03, 2018 387.40 397.50 385.00 391.00 6,722 +10.50(+2.76%)
Jan 02, 2018 371.00 390.60 369.00 380.50 9,058 -16.00(-4.04%)
Dec 29, 2017 396.50 396.50 396.50 0 -6.00(-1.49%)
Dec 28, 2017 418.90 421.40 394.60 402.50 6,477 -60.10(-12.99%)
Dec 27, 2017 458.80 469.50 458.30 462.60 6,848 -31.70(-6.41%)
Dec 26, 2017 491.40 497.40 481.30 494.30 2,655 +3.60(+0.73%)
Dec 22, 2017 501.40 502.50 490.00 490.70 2,330 -22.90(-4.46%)
Dec 21, 2017 509.70 521.20 494.60 513.60 9,633 +15.60(+3.13%)
Dec 20, 2017 482.30 507.90 482.30 498.00 4,304 +25.00(+5.29%)
Dec 19, 2017 462.00 480.00 454.50 473.00 6,393 +11.00(+2.38%)
Dec 18, 2017 461.60 464.40 449.90 462.00 6,888 -37.20(-7.45%)
Dec 15, 2017 482.30 513.00 478.10 499.20 6,656 +21.80(+4.57%)
Dec 14, 2017 475.70 493.80 471.81 477.40 6,247 +2.70(+0.57%)
Dec 13, 2017 475.00 489.61 459.10 474.70 6,324 -3.50(-0.73%)
Dec 12, 2017 437.00 482.60 437.00 478.20 9,055 +33.00(+7.41%)
Dec 11, 2017 440.00 445.20 433.60 445.20 2,854 -7.70(-1.70%)
Dec 08, 2017 448.90 458.00 446.50 452.90 6,940 -2.50(-0.55%)
Dec 07, 2017 438.10 460.80 438.10 455.40 16,437 +39.40(+9.47%)
Dec 06, 2017 406.60 422.40 406.60 416.00 3,604 +1.20(+0.29%)
Dec 05, 2017 417.90 423.56 410.80 414.80 16,617 +18.00(+4.54%)
Dec 04, 2017 381.20 404.59 381.20 396.80 10,784 +20.40(+5.42%)
Dec 01, 2017 371.90 378.90 365.90 376.40 6,110 -5.80(-1.52%)
Nov 30, 2017 372.90 389.50 371.30 382.20 17,186 +28.80(+8.15%)
Nov 29, 2017 346.80 356.80 346.05 353.40 8,407 -10.80(-2.97%)
Nov 28, 2017 374.00 374.00 357.70 364.20 11,777 -25.40(-6.52%)
Nov 27, 2017 400.40 401.90 388.30 389.60 7,362 -29.40(-7.02%)
Nov 24, 2017 401.40 424.70 401.40 419.00 9,926 +33.20(+8.61%)
Nov 22, 2017 385.00 387.70 379.40 385.80 14,086 +12.00(+3.21%)
Nov 21, 2017 367.40 374.70 363.80 373.80 4,444 +5.60(+1.52%)
Nov 20, 2017 367.70 370.40 362.70 368.20 3,210 +17.10(+4.87%)
Nov 17, 2017 357.90 360.20 350.00 351.10 3,841 -10.20(-2.82%)
Nov 16, 2017 354.90 365.60 353.80 361.30 4,082 +3.60(+1.01%)
Nov 15, 2017 349.80 364.00 345.10 357.70 5,412 -0.30(-0.08%)
Nov 14, 2017 359.90 361.70 353.30 358.00 3,794 +12.30(+3.56%)
Nov 13, 2017 341.50 348.50 329.70 345.70 7,099 +14.10(+4.25%)
Nov 10, 2017 334.98 338.60 331.40 331.60 2,008 -1.00(-0.30%)
Nov 09, 2017 333.70 341.39 331.60 332.60 7,694 -10.10(-2.95%)
Nov 08, 2017 339.90 343.00 337.50 342.70 3,618 -1.90(-0.55%)
Nov 07, 2017 352.40 354.80 339.60 344.60 7,328 -8.30(-2.35%)
Nov 06, 2017 361.50 362.06 346.30 352.90 11,386 -28.40(-7.45%)
Nov 03, 2017 382.10 384.60 378.40 381.30 6,913 -10.40(-2.66%)
Nov 02, 2017 396.10 398.59 386.70 391.70 9,172 -7.70(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.