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 )

73.65 +2.43 (+3.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2016 712.00 714.80 695.20 696.00 217 -28.40(-3.92%)
Aug 30, 2016 684.60 728.00 680.00 724.40 324 +28.60(+4.11%)
Aug 29, 2016 691.20 702.20 674.80 695.80 1,103 +7.40(+1.07%)
Aug 26, 2016 703.00 704.60 672.80 688.40 3,797 -10.20(-1.46%)
Aug 25, 2016 706.20 710.40 682.80 698.60 4,413 -22.31(-3.09%)
Aug 24, 2016 726.00 726.00 708.40 720.91 2,701 -20.89(-2.82%)
Aug 23, 2016 772.00 775.20 737.40 741.80 1,273 -48.20(-6.10%)
Aug 22, 2016 780.00 791.58 770.40 790.00 251 -35.20(-4.27%)
Aug 19, 2016 805.00 826.38 803.80 825.20 2,552 +55.20(+7.17%)
Aug 18, 2016 798.80 798.80 758.43 770.00 576 -23.60(-2.97%)
Aug 17, 2016 799.80 804.20 788.40 793.60 116 +5.04(+0.64%)
Aug 16, 2016 798.00 805.60 788.56 788.56 1,439 -21.44(-2.65%)
Aug 15, 2016 786.00 810.00 782.80 810.00 513 +10.71(+1.34%)
Aug 12, 2016 796.00 808.00 780.20 799.29 266 -22.05(-2.68%)
Aug 11, 2016 812.00 826.80 789.00 821.34 563 +16.74(+2.08%)
Aug 10, 2016 778.00 808.80 778.00 804.60 350 +25.00(+3.21%)
Aug 09, 2016 748.80 779.60 748.80 779.60 525 +53.60(+7.38%)
Aug 08, 2016 744.00 744.00 725.80 726.00 197 +6.00(+0.83%)
Aug 05, 2016 696.00 720.00 696.00 720.00 581 +34.00(+4.96%)
Aug 04, 2016 670.00 688.80 659.00 686.00 389 +11.60(+1.72%)
Aug 03, 2016 702.60 702.60 666.00 674.40 444 -56.00(-7.67%)
Aug 02, 2016 719.00 735.00 714.00 730.40 416 +10.80(+1.50%)
Aug 01, 2016 675.60 719.60 675.60 719.60 1,216 +42.00(+6.20%)
Jul 29, 2016 671.40 677.60 659.07 677.60 409 -0.40(-0.06%)
Jul 28, 2016 785.40 785.40 658.90 678.00 1,864 -121.20(-15.17%)
Jul 27, 2016 775.40 799.20 769.00 799.20 44 +12.80(+1.63%)
Jul 26, 2016 798.00 802.00 762.60 786.40 185 +10.64(+1.37%)
Jul 25, 2016 753.44 775.76 753.44 775.76 106 +25.69(+3.43%)
Jul 22, 2016 760.00 760.00 735.73 750.07 1,844 -65.27(-8.00%)
Jul 21, 2016 816.00 826.67 801.13 815.33 578 -6.00(-0.73%)
Jul 20, 2016 800.00 826.67 800.00 821.33 403 +43.60(+5.61%)
Jul 19, 2016 764.72 778.07 762.51 777.73 134 +12.73(+1.66%)
Jul 18, 2016 764.93 765.00 764.93 765.00 50 +1.67(+0.22%)
Jul 15, 2016 796.67 803.86 752.73 763.33 591 -10.00(-1.29%)
Jul 14, 2016 766.80 786.67 761.80 773.33 1,265 -2.46(-0.32%)
Jul 13, 2016 770.67 789.57 761.73 775.79 456 +2.39(+0.31%)
Jul 12, 2016 773.33 794.67 767.31 773.40 3,658 -8.20(-1.05%)
Jul 11, 2016 741.00 786.67 739.07 781.60 3,597 +47.01(+6.40%)
Jul 08, 2016 736.40 743.33 730.13 734.59 773 -16.71(-2.22%)
Jul 07, 2016 722.60 776.60 716.67 751.30 3,241 +17.70(+2.41%)
Jul 06, 2016 756.13 766.67 730.80 733.60 435 -18.07(-2.40%)
Jul 05, 2016 717.93 751.67 717.93 751.67 1,321 +98.33(+15.05%)
Jul 01, 2016 687.20 653.33 653.33 653.33 3,554 -27.80(-4.08%)
Jun 30, 2016 695.00 711.00 680.53 681.13 723 -30.93(-4.34%)
Jun 29, 2016 698.67 717.47 697.13 712.07 544 +12.07(+1.72%)
Jun 28, 2016 734.00 734.00 700.00 700.00 2,287 -82.00(-10.49%)
Jun 27, 2016 793.39 793.39 781.27 782.00 253 -14.67(-1.84%)
Jun 24, 2016 797.67 806.67 796.67 796.67 462 +13.33(+1.70%)
Jun 23, 2016 802.00 813.40 780.00 783.33 724 -10.13(-1.28%)
Jun 22, 2016 750.30 800.00 748.53 793.47 884 +42.50(+5.66%)
Jun 21, 2016 749.07 763.33 745.27 750.97 505 -9.42(-1.24%)
Jun 20, 2016 793.33 793.33 756.42 760.39 580 -52.01(-6.40%)
Jun 17, 2016 827.07 827.07 812.40 812.40 235 -23.07(-2.76%)
Jun 16, 2016 835.20 840.72 808.27 835.47 459 +14.27(+1.74%)
Jun 15, 2016 818.93 824.13 813.33 821.20 228 -12.13(-1.46%)
Jun 14, 2016 842.00 842.00 833.33 833.33 221 +7.33(+0.89%)
Jun 13, 2016 816.40 826.00 808.87 826.00 183 -5.07(-0.61%)
Jun 10, 2016 821.60 846.53 821.60 831.07 467 +14.73(+1.80%)
Jun 09, 2016 907.73 910.80 793.73 816.33 2,029 -85.80(-9.51%)
Jun 08, 2016 903.87 903.87 893.03 902.13 191 +2.13(+0.24%)
Jun 07, 2016 929.07 934.87 900.00 900.00 352 -6.87(-0.76%)
Jun 06, 2016 946.00 960.00 906.87 906.87 751 -53.93(-5.61%)
Jun 03, 2016 948.00 966.67 933.33 960.80 510 -5.99(-0.62%)
Jun 02, 2016 971.27 973.67 953.33 966.79 326 -8.41(-0.86%)
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.