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 )

82.81 +2.16 (+2.68%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Dec 31, 2013 221.43 231.20 231.20 231.20 49,229 +16.80(+7.84%)
Dec 30, 2013 211.70 215.67 210.53 214.40 7,125 -7.57(-3.41%)
Dec 27, 2013 215.93 221.97 213.82 221.97 18,026 +12.50(+5.97%)
Dec 26, 2013 211.00 215.33 208.30 209.47 3,409 +0.47(+0.22%)
Dec 24, 2013 208.13 212.70 208.00 209.00 5,017 +6.17(+3.04%)
Dec 23, 2013 202.87 204.60 200.83 202.83 7,104 -5.17(-2.48%)
Dec 20, 2013 209.47 210.70 203.70 208.00 11,669 -0.90(-0.43%)
Dec 19, 2013 220.80 221.90 206.60 208.90 20,761 -19.43(-8.51%)
Dec 18, 2013 226.23 229.20 225.00 228.33 9,284 -0.10(-0.04%)
Dec 17, 2013 232.70 236.80 223.70 228.43 7,215 -2.43(-1.05%)
Dec 16, 2013 232.17 233.20 227.37 230.87 12,026 +9.57(+4.32%)
Dec 13, 2013 222.33 224.00 216.67 221.30 5,661 -1.97(-0.88%)
Dec 12, 2013 219.43 228.43 218.50 223.27 20,019 -3.03(-1.34%)
Dec 11, 2013 237.32 239.00 226.07 226.30 9,570 -9.75(-4.13%)
Dec 10, 2013 233.23 240.10 233.23 236.05 3,170 -1.55(-0.65%)
Dec 09, 2013 242.07 244.43 236.67 237.60 10,477 -13.07(-5.21%)
Dec 06, 2013 245.70 252.93 242.19 250.67 7,172 +1.20(+0.48%)
Dec 05, 2013 270.57 270.63 248.63 249.47 14,961 -23.80(-8.71%)
Dec 04, 2013 268.27 273.55 266.67 273.27 2,520 +0.70(+0.26%)
Dec 03, 2013 272.13 273.90 266.17 272.57 4,254 -0.80(-0.29%)
Dec 02, 2013 279.97 280.40 269.50 273.37 4,493 -7.29(-2.60%)
Nov 29, 2013 280.17 281.00 275.53 280.66 1,200 -0.68(-0.24%)
Nov 27, 2013 288.33 288.33 280.50 281.33 4,137 -6.20(-2.16%)
Nov 26, 2013 291.73 299.23 286.67 287.53 2,792 -2.80(-0.96%)
Nov 25, 2013 288.57 295.23 287.77 290.33 4,236 -4.07(-1.38%)
Nov 22, 2013 297.87 298.73 294.00 294.40 2,414 -13.77(-4.47%)
Nov 21, 2013 308.07 311.60 302.50 308.17 1,327 -4.09(-1.31%)
Nov 20, 2013 317.60 323.60 311.60 312.27 1,664 -20.77(-6.24%)
Nov 19, 2013 321.27 333.32 321.20 333.03 1,979 +11.70(+3.64%)
Nov 18, 2013 312.73 321.80 311.50 321.34 1,474 +5.27(+1.67%)
Nov 15, 2013 319.07 321.17 313.77 316.07 1,699 -6.20(-1.92%)
Nov 14, 2013 341.20 342.70 320.80 322.27 5,211 +4.30(+1.35%)
Nov 12, 2013 322.53 322.53 316.60 317.97 2,853 -12.57(-3.80%)
Nov 11, 2013 328.40 334.30 327.70 330.53 1,486 +0.93(+0.28%)
Nov 08, 2013 336.07 336.07 326.67 329.60 2,343 -9.10(-2.69%)
Nov 07, 2013 324.30 340.23 323.40 338.70 4,862 +1.03(+0.31%)
Nov 06, 2013 342.83 342.93 330.17 337.67 3,502 -2.93(-0.86%)
Nov 05, 2013 352.95 352.95 339.60 340.60 3,422 -7.93(-2.28%)
Nov 04, 2013 352.33 354.70 348.40 348.53 4,478 +13.03(+3.88%)
Nov 01, 2013 333.33 336.57 331.95 335.50 3,157 +11.87(+3.67%)
Oct 31, 2013 316.40 325.00 316.40 323.63 5,555 +9.37(+2.98%)
Oct 30, 2013 313.20 316.03 309.97 314.27 2,978 +1.93(+0.62%)
Oct 29, 2013 312.97 318.23 308.31 312.33 6,437 +1.83(+0.59%)
Oct 28, 2013 307.00 311.57 304.50 310.50 4,643 +22.73(+7.90%)
Oct 25, 2013 293.25 294.17 286.77 287.77 1,291 -9.03(-3.04%)
Oct 24, 2013 305.90 308.33 295.63 296.80 4,187 -1.63(-0.55%)
Oct 23, 2013 300.00 300.00 298.33 298.43 1,505 -2.83(-0.94%)
Oct 22, 2013 295.83 303.33 292.94 301.27 8,583 +11.27(+3.89%)
Oct 21, 2013 276.17 290.90 276.17 290.00 3,521 +13.73(+4.97%)
Oct 18, 2013 281.90 285.17 273.60 276.27 7,764 -0.40(-0.14%)
Oct 17, 2013 279.90 280.03 276.67 276.67 5,076 +1.17(+0.42%)
Oct 16, 2013 265.87 276.40 263.00 275.50 7,837 +6.43(+2.39%)
Oct 15, 2013 266.23 271.50 266.00 269.07 5,120 +1.97(+0.74%)
Oct 14, 2013 265.80 272.63 265.80 267.10 4,620 -3.53(-1.31%)
Oct 11, 2013 272.50 273.10 270.00 270.63 3,897 -5.97(-2.16%)
Oct 10, 2013 274.60 278.17 269.33 276.60 9,098 -6.40(-2.26%)
Oct 09, 2013 281.23 283.00 279.00 283.00 1,939 +4.70(+1.69%)
Oct 08, 2013 282.17 282.30 277.83 278.30 6,533 -13.30(-4.56%)
Oct 07, 2013 296.40 297.77 287.47 291.60 4,100 -21.63(-6.91%)
Oct 04, 2013 310.10 317.37 310.10 313.23 707 -0.93(-0.30%)
Oct 03, 2013 307.43 316.87 307.30 314.17 3,716 +5.90(+1.91%)
Oct 02, 2013 295.57 308.34 295.57 308.27 1,466 +11.60(+3.91%)
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.