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 )

70.73 -3.75 (-5.03%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Jun 30, 2017 672.00 687.40 661.84 666.60 1,900 +8.20(+1.25%)
Jun 29, 2017 642.80 661.00 631.20 658.40 3,142 +13.20(+2.05%)
Jun 28, 2017 638.60 645.20 635.00 645.20 2,590 -9.80(-1.50%)
Jun 27, 2017 660.20 661.80 645.40 655.00 2,898 +1.37(+0.21%)
Jun 26, 2017 663.60 670.20 650.00 653.63 1,469 -51.37(-7.29%)
Jun 23, 2017 709.80 709.80 699.60 705.00 1,358 -13.80(-1.92%)
Jun 22, 2017 715.80 727.40 691.00 718.80 3,364 -0.40(-0.06%)
Jun 21, 2017 700.00 728.20 699.00 719.20 879 +1.40(+0.20%)
Jun 20, 2017 723.80 725.80 711.80 717.80 2,827 -4.20(-0.58%)
Jun 19, 2017 720.40 725.00 713.20 722.00 3,267 +54.00(+8.08%)
Jun 16, 2017 664.00 669.86 655.00 668.00 1,330 +11.40(+1.74%)
Jun 15, 2017 720.40 721.98 654.00 656.60 5,017 -61.80(-8.60%)
Jun 14, 2017 715.00 720.60 695.00 718.40 4,992 +14.60(+2.07%)
Jun 13, 2017 676.60 706.40 676.00 703.80 5,298 +22.80(+3.35%)
Jun 12, 2017 655.40 682.00 653.20 681.00 2,872 +11.80(+1.76%)
Jun 09, 2017 664.60 669.20 663.20 669.20 172 +3.33(+0.50%)
Jun 08, 2017 675.20 691.00 654.00 665.87 2,821 -9.33(-1.38%)
Jun 07, 2017 647.40 675.80 647.40 675.20 2,937 +12.80(+1.93%)
Jun 06, 2017 666.00 675.00 660.00 662.40 1,932 -28.20(-4.08%)
Jun 05, 2017 687.00 697.00 674.60 690.60 2,412 +8.80(+1.29%)
Jun 02, 2017 672.60 687.79 669.20 681.80 1,532 +20.00(+3.02%)
Jun 01, 2017 648.80 686.60 648.80 661.80 5,098 +11.80(+1.82%)
May 31, 2017 635.60 656.60 631.00 650.00 6,250 +28.40(+4.57%)
May 30, 2017 610.80 625.00 610.80 621.60 3,608 +49.20(+8.60%)
May 26, 2017 574.40 585.40 561.80 572.40 3,528 -5.60(-0.97%)
May 25, 2017 563.00 592.62 563.00 578.00 3,477 +4.80(+0.84%)
May 24, 2017 577.20 578.20 562.40 573.20 1,032 +9.40(+1.67%)
May 23, 2017 537.59 568.05 536.80 563.80 2,397 +29.60(+5.54%)
May 22, 2017 540.80 542.00 531.80 534.20 2,463 -23.00(-4.13%)
May 19, 2017 566.00 567.50 551.00 557.20 2,414 -22.60(-3.90%)
May 18, 2017 578.20 586.00 569.60 579.80 2,111 +2.60(+0.45%)
May 17, 2017 575.20 589.00 574.40 577.20 3,340 +7.60(+1.33%)
May 16, 2017 558.00 570.96 552.52 569.60 3,926 +37.60(+7.07%)
May 15, 2017 532.00 535.20 529.00 532.00 751 +12.40(+2.39%)
May 12, 2017 522.40 523.40 512.80 519.60 972 -11.20(-2.11%)
May 11, 2017 540.00 544.40 523.60 530.80 1,407 -25.20(-4.53%)
May 10, 2017 563.20 564.88 540.00 556.00 1,937 -19.80(-3.44%)
May 09, 2017 587.20 587.20 570.00 575.80 448 -16.60(-2.80%)
May 08, 2017 594.00 602.80 590.40 592.40 1,998 +28.43(+5.04%)
May 05, 2017 574.40 578.20 563.00 563.97 801 -25.03(-4.25%)
May 04, 2017 579.00 598.00 579.00 589.00 1,023 +4.22(+0.72%)
May 03, 2017 595.20 595.20 578.28 584.78 326 -11.22(-1.88%)
May 02, 2017 581.40 596.59 565.60 596.00 535 +15.67(+2.70%)
May 01, 2017 569.00 590.00 569.00 580.33 607 +16.93(+3.01%)
Apr 28, 2017 564.00 567.00 559.20 563.40 552 -12.20(-2.12%)
Apr 27, 2017 582.00 585.20 569.55 575.60 1,346 +7.00(+1.23%)
Apr 26, 2017 581.00 581.56 565.60 568.60 1,116 -31.80(-5.30%)
Apr 25, 2017 610.00 618.80 600.40 600.40 1,746 -6.01(-0.99%)
Apr 24, 2017 606.40 619.98 595.60 606.41 2,225 +12.81(+2.16%)
Apr 21, 2017 575.20 603.16 574.00 593.60 1,491 +19.27(+3.36%)
Apr 20, 2017 566.40 583.91 566.40 574.33 695 +7.12(+1.26%)
Apr 19, 2017 564.80 569.43 558.18 567.20 232 -15.00(-2.58%)
Apr 18, 2017 580.00 584.00 572.11 582.20 590 +6.53(+1.13%)
Apr 17, 2017 574.00 578.70 558.37 575.67 1,513 +14.67(+2.61%)
Apr 13, 2017 565.20 576.60 559.20 561.00 967 -14.60(-2.54%)
Apr 12, 2017 581.13 584.00 573.20 575.60 446 -8.80(-1.51%)
Apr 11, 2017 580.00 591.60 574.40 584.40 1,956 +25.56(+4.57%)
Apr 10, 2017 560.00 563.20 554.00 558.84 1,404 +4.04(+0.73%)
Apr 07, 2017 541.68 554.80 541.68 554.80 939 +18.80(+3.51%)
Apr 06, 2017 548.08 548.08 529.43 536.00 3,500 -16.20(-2.93%)
Apr 05, 2017 532.60 556.00 532.60 552.20 1,962 +4.16(+0.76%)
Apr 04, 2017 583.00 583.00 541.22 548.04 2,347 -55.66(-9.22%)
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.