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 )

69.88 -4.60 (-6.18%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 2, 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 (%)
Oct 31, 2019 526.60 563.80 526.60 553.57 5,742 +18.77(+3.51%)
Oct 30, 2019 528.20 544.80 526.80 534.80 7,576 -28.36(-5.04%)
Oct 29, 2019 553.00 563.40 531.60 563.16 8,653 -24.12(-4.11%)
Oct 28, 2019 594.60 611.40 577.60 587.28 6,959 -44.93(-7.11%)
Oct 25, 2019 633.20 638.40 627.00 632.22 1,630 +2.71(+0.43%)
Oct 24, 2019 641.60 655.80 627.40 629.51 3,970 -17.56(-2.71%)
Oct 23, 2019 637.20 653.20 637.20 647.06 2,653 +15.29(+2.42%)
Oct 22, 2019 624.00 633.32 619.20 631.77 3,671 +5.21(+0.83%)
Oct 21, 2019 632.00 641.20 626.56 626.56 4,360 +35.76(+6.05%)
Oct 18, 2019 608.60 612.20 590.80 590.80 2,775 -9.80(-1.63%)
Oct 17, 2019 606.20 615.00 596.20 600.60 4,733 -17.60(-2.85%)
Oct 16, 2019 592.20 620.80 584.60 618.20 2,787 +22.24(+3.73%)
Oct 15, 2019 606.14 612.60 595.90 595.96 4,996 -11.24(-1.85%)
Oct 14, 2019 600.20 624.40 600.20 607.20 2,431 -15.20(-2.44%)
Oct 11, 2019 644.60 654.80 620.00 622.40 2,480 -23.59(-3.65%)
Oct 10, 2019 626.90 646.40 622.80 645.99 836 +16.19(+2.57%)
Oct 09, 2019 610.33 631.74 606.28 629.80 1,533 +27.20(+4.51%)
Oct 08, 2019 607.80 612.60 602.60 602.60 1,633 +5.80(+0.97%)
Oct 07, 2019 593.80 602.00 578.60 596.80 3,016 +23.00(+4.01%)
Oct 04, 2019 602.60 602.60 551.94 573.80 3,720 -6.60(-1.14%)
Oct 03, 2019 638.40 654.60 575.40 580.40 4,447 -42.60(-6.84%)
Oct 02, 2019 610.40 631.00 608.00 623.00 2,123 +16.56(+2.73%)
Oct 01, 2019 604.00 618.46 599.80 606.44 3,312 +17.04(+2.89%)
Sep 30, 2019 583.00 590.40 573.40 589.40 2,441 +33.60(+6.05%)
Sep 27, 2019 562.00 564.39 541.20 555.80 2,300 +21.40(+4.00%)
Sep 26, 2019 515.20 549.00 514.60 534.40 4,452 +26.60(+5.24%)
Sep 25, 2019 522.00 524.40 500.00 507.80 3,321 +3.20(+0.63%)
Sep 24, 2019 487.00 508.00 487.00 504.60 2,342 +14.00(+2.85%)
Sep 23, 2019 500.80 506.00 487.20 490.60 2,217 -0.40(-0.08%)
Sep 20, 2019 478.00 503.80 478.00 491.00 3,620 +7.00(+1.45%)
Sep 19, 2019 467.40 488.40 467.40 484.00 5,156 +26.80(+5.86%)
Sep 18, 2019 448.40 466.00 447.40 457.20 2,842 +11.80(+2.65%)
Sep 17, 2019 443.80 447.00 433.60 445.40 5,487 +10.80(+2.49%)
Sep 16, 2019 443.00 449.40 431.80 434.60 2,960 -23.80(-5.19%)
Sep 13, 2019 473.40 483.80 452.43 458.40 3,055 -19.59(-4.10%)
Sep 12, 2019 488.72 494.40 473.80 477.99 3,288 -7.41(-1.53%)
Sep 11, 2019 484.00 486.19 469.00 485.40 4,070 +14.40(+3.06%)
Sep 10, 2019 461.56 474.73 461.56 471.00 3,392 +3.20(+0.68%)
Sep 09, 2019 486.80 486.80 466.60 467.80 3,279 -35.00(-6.96%)
Sep 06, 2019 530.00 530.00 498.00 502.80 3,105 -20.80(-3.97%)
Sep 05, 2019 528.80 545.09 515.20 523.60 3,984 -2.40(-0.46%)
Sep 04, 2019 551.20 561.40 520.00 526.00 3,017 -47.80(-8.33%)
Sep 03, 2019 576.00 581.00 567.58 573.80 1,545 -35.72(-5.86%)
Aug 30, 2019 611.20 612.00 598.80 609.52 815 +8.32(+1.38%)
Aug 29, 2019 602.40 620.00 594.20 601.20 2,676 -27.80(-4.42%)
Aug 28, 2019 621.00 638.00 608.00 629.00 2,184 -21.00(-3.23%)
Aug 27, 2019 656.00 656.60 644.20 650.00 2,744 +17.04(+2.69%)
Aug 26, 2019 642.00 648.00 628.00 632.96 2,710 -41.64(-6.17%)
Aug 23, 2019 685.00 686.90 670.00 674.60 1,630 +3.40(+0.51%)
Aug 22, 2019 654.80 675.80 651.60 671.20 3,201 +13.40(+2.04%)
Aug 21, 2019 643.40 666.40 643.40 657.80 2,890 +19.20(+3.01%)
Aug 20, 2019 644.40 650.80 634.80 638.60 1,471 -6.20(-0.96%)
Aug 19, 2019 666.80 666.80 638.20 644.80 3,099 +2.40(+0.37%)
Aug 16, 2019 642.00 653.20 639.00 642.40 2,025 +12.80(+2.03%)
Aug 15, 2019 660.00 665.00 602.80 629.60 6,849 -34.40(-5.18%)
Aug 14, 2019 670.40 682.60 663.80 664.00 1,383 -1.80(-0.27%)
Aug 13, 2019 672.00 680.80 651.00 665.80 1,893 -22.00(-3.20%)
Aug 12, 2019 667.00 696.00 667.00 687.80 905 +7.40(+1.09%)
Aug 09, 2019 683.40 685.20 667.00 680.40 1,175 +2.20(+0.32%)
Aug 08, 2019 682.00 692.50 659.40 678.20 1,857 -26.20(-3.72%)
Aug 07, 2019 686.00 707.00 674.80 704.40 2,011 +14.00(+2.03%)
Aug 06, 2019 697.20 698.20 672.80 690.40 1,034 -17.00(-2.40%)
Aug 05, 2019 732.20 732.20 691.60 707.40 3,982 +36.40(+5.42%)
Aug 02, 2019 682.20 706.00 669.80 671.00 6,660 +16.60(+2.54%)
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.