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 )

64.88 -5.39 (-7.67%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2016 706.20 731.20 706.20 722.80 1,169 +26.80(+3.85%)
Sep 29, 2016 700.00 700.00 681.60 696.00 401 +13.20(+1.93%)
Sep 28, 2016 694.20 705.00 682.40 682.80 724 +23.20(+3.52%)
Sep 27, 2016 664.40 664.60 655.40 659.60 2,549 +7.60(+1.17%)
Sep 26, 2016 667.00 667.00 650.59 652.00 1,008 -18.00(-2.69%)
Sep 23, 2016 655.40 684.40 655.40 670.00 595 +10.00(+1.52%)
Sep 22, 2016 627.60 660.81 625.00 660.00 1,337 +30.40(+4.83%)
Sep 21, 2016 632.00 640.31 624.00 629.60 1,098 -3.20(-0.51%)
Sep 20, 2016 652.40 654.80 627.40 632.80 1,723 -53.72(-7.82%)
Sep 19, 2016 692.00 697.80 686.20 686.52 871 +10.74(+1.59%)
Sep 16, 2016 702.00 704.60 672.80 675.78 2,551 -16.82(-2.43%)
Sep 15, 2016 719.60 722.00 680.00 692.60 2,024 -8.20(-1.17%)
Sep 14, 2016 685.20 716.80 682.40 700.80 1,516 +6.40(+0.92%)
Sep 13, 2016 688.40 706.20 687.80 694.40 1,468 -9.60(-1.36%)
Sep 12, 2016 708.60 708.60 692.60 704.00 1,941 -46.80(-6.23%)
Sep 09, 2016 721.20 750.80 721.00 750.80 331 +16.80(+2.29%)
Sep 08, 2016 770.00 770.00 723.20 734.00 2,245 -51.99(-6.61%)
Sep 07, 2016 768.00 792.72 768.00 785.99 221 +17.99(+2.34%)
Sep 06, 2016 761.40 775.20 761.00 768.00 1,095 +20.40(+2.73%)
Sep 02, 2016 737.80 747.60 747.60 747.60 2,060 +9.74(+1.32%)
Sep 01, 2016 716.40 741.98 716.40 737.86 760 +41.86(+6.01%)
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%)
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.