Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

71.18 -1.29 (-1.78%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.