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 )

65.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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, 2019 384.00 404.40 383.20 396.40 9,301 +10.00(+2.59%)
Jan 30, 2019 384.60 392.20 380.60 386.40 4,811 +7.40(+1.95%)
Jan 29, 2019 396.20 397.20 373.60 379.00 5,115 -3.80(-0.99%)
Jan 28, 2019 380.80 388.00 375.20 382.80 17,081 +41.00(+12.00%)
Jan 25, 2019 366.00 366.00 337.20 341.80 12,625 -11.00(-3.12%)
Jan 24, 2019 358.40 367.20 346.00 352.80 15,612 -17.80(-4.80%)
Jan 23, 2019 353.00 385.00 349.60 370.60 11,556 +7.80(+2.15%)
Jan 22, 2019 352.40 368.40 347.60 362.80 20,503 +38.80(+11.98%)
Jan 18, 2019 348.40 348.40 313.60 324.00 18,175 -4.40(-1.34%)
Jan 17, 2019 308.00 333.60 307.40 328.40 17,285 -0.60(-0.18%)
Jan 16, 2019 295.00 339.80 292.00 329.00 23,362 +9.00(+2.81%)
Jan 15, 2019 308.20 323.20 304.60 320.00 11,807 +11.40(+3.69%)
Jan 14, 2019 346.20 346.20 303.20 308.60 33,079 -84.20(-21.44%)
Jan 11, 2019 419.20 423.20 385.00 392.80 5,385 -42.40(-9.74%)
Jan 10, 2019 422.40 441.60 416.80 435.20 3,842 +7.20(+1.68%)
Jan 09, 2019 432.80 440.00 424.60 428.00 5,063 -0.40(-0.09%)
Jan 08, 2019 410.00 435.00 405.80 428.40 6,468 -2.80(-0.65%)
Jan 07, 2019 433.00 436.40 420.80 431.20 4,091 +10.80(+2.57%)
Jan 04, 2019 428.00 446.00 413.80 420.40 7,340 -26.80(-5.99%)
Jan 03, 2019 442.00 454.80 437.00 447.20 7,219 +12.60(+2.90%)
Jan 02, 2019 436.20 440.80 418.96 434.60 7,609 +10.20(+2.40%)
Dec 31, 2018 396.80 432.60 396.00 424.40 14,965 +62.80(+17.37%)
Dec 28, 2018 354.40 366.60 344.40 361.60 14,025 +27.20(+8.13%)
Dec 27, 2018 346.60 355.60 324.00 334.40 10,641 -12.40(-3.58%)
Dec 26, 2018 349.20 358.80 334.00 346.80 20,403 +18.00(+5.47%)
Dec 24, 2018 334.20 338.00 327.00 328.80 9,300 +17.80(+5.72%)
Dec 21, 2018 314.00 322.20 292.40 311.00 17,350 +2.00(+0.65%)
Dec 20, 2018 293.00 328.80 290.40 309.00 12,430 +0.80(+0.26%)
Dec 19, 2018 330.00 336.40 302.20 308.20 12,329 +6.66(+2.21%)
Dec 18, 2018 322.30 328.00 295.40 301.54 18,593 -44.26(-12.80%)
Dec 17, 2018 322.00 353.00 322.00 345.80 23,934 +41.00(+13.45%)
Dec 14, 2018 288.20 305.40 286.00 304.80 27,940 +39.20(+14.76%)
Dec 13, 2018 250.00 273.40 248.40 265.60 27,847 -3.00(-1.12%)
Dec 12, 2018 262.80 271.40 257.13 268.60 15,645 +24.00(+9.81%)
Dec 11, 2018 237.80 246.71 237.00 244.60 14,253 +12.00(+5.16%)
Dec 10, 2018 233.20 237.00 216.60 232.60 18,298 +1.80(+0.78%)
Dec 07, 2018 242.60 243.20 223.00 230.80 18,695 -15.60(-6.33%)
Dec 06, 2018 252.80 256.45 244.80 246.40 15,880 +12.00(+5.12%)
Dec 04, 2018 230.00 238.20 225.60 234.40 17,940 -16.20(-6.46%)
Dec 03, 2018 251.40 259.40 246.20 250.60 27,572 +26.80(+11.97%)
Nov 30, 2018 225.00 237.20 220.20 223.80 52,895 -3.40(-1.50%)
Nov 29, 2018 229.00 238.78 219.77 227.20 28,504 +7.20(+3.27%)
Nov 28, 2018 250.60 258.00 214.40 220.00 34,131 -54.80(-19.94%)
Nov 27, 2018 279.20 284.82 261.20 274.80 13,847 +5.20(+1.93%)
Nov 26, 2018 283.00 285.20 262.60 269.60 24,505 +26.80(+11.04%)
Nov 23, 2018 250.60 250.60 232.40 242.80 13,030 -1.80(-0.74%)
Nov 21, 2018 244.60 244.60 244.60 0 +5.60(+2.34%)
Nov 20, 2018 243.20 265.40 233.80 239.00 35,188 +4.60(+1.96%)
Nov 19, 2018 244.20 255.00 212.00 234.40 43,692 -31.80(-11.95%)
Nov 16, 2018 299.40 304.80 264.00 266.20 27,845 -67.80(-20.30%)
Nov 15, 2018 283.00 334.20 279.20 334.00 55,415 +99.60(+42.49%)
Nov 14, 2018 312.20 318.80 225.00 234.40 67,983 -140.40(-37.46%)
Nov 13, 2018 412.60 412.60 366.80 374.80 50,739 -53.60(-12.51%)
Nov 12, 2018 451.20 460.00 427.80 428.40 20,568 -41.40(-8.81%)
Nov 09, 2018 483.40 483.40 442.40 469.80 33,705 -43.40(-8.46%)
Nov 08, 2018 517.80 529.08 511.60 513.20 21,274 -6.40(-1.23%)
Nov 07, 2018 519.00 527.80 512.80 519.60 2,304 +5.00(+0.97%)
Nov 06, 2018 512.00 517.20 507.20 514.60 2,431 -0.20(-0.04%)
Nov 05, 2018 520.40 538.40 509.60 514.80 6,399 -95.00(-15.58%)
Nov 02, 2018 641.40 642.40 600.60 609.80 3,065 -10.60(-1.71%)
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.