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 )

58.28 -4.00 (-6.42%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 29, 2023 62.77 62.84 59.46 61.04 1,775,566 +0.12(+0.20%)
Sep 28, 2023 61.02 62.54 59.27 60.92 1,850,389 -2.42(-3.82%)
Sep 27, 2023 63.97 64.16 60.76 63.34 1,668,537 -1.81(-2.78%)
Sep 26, 2023 65.30 66.04 63.22 65.15 1,191,763 +2.20(+3.49%)
Sep 25, 2023 62.71 63.77 62.45 62.95 854,805 -0.72(-1.13%)
Sep 22, 2023 64.15 65.32 63.27 63.67 727,203 -1.37(-2.11%)
Sep 21, 2023 61.80 65.92 60.57 65.04 1,225,029 +3.06(+4.94%)
Sep 20, 2023 62.23 62.60 61.05 61.98 1,275,199 +3.86(+6.64%)
Sep 19, 2023 58.47 59.56 56.31 58.12 1,953,398 -1.40(-2.35%)
Sep 18, 2023 60.86 61.88 58.75 59.52 1,228,291 -2.17(-3.52%)
Sep 15, 2023 60.38 62.13 59.43 61.69 831,318 +1.69(+2.82%)
Sep 14, 2023 57.57 60.25 56.58 60.00 1,431,533 +1.18(+2.01%)
Sep 13, 2023 60.22 61.04 57.66 58.82 1,561,369 +0.17(+0.29%)
Sep 12, 2023 60.63 62.22 56.78 58.65 1,653,115 -2.77(-4.51%)
Sep 11, 2023 62.50 62.52 60.50 61.42 654,301 +0.87(+1.44%)
Sep 08, 2023 60.51 61.21 59.57 60.55 494,069 -0.38(-0.62%)
Sep 07, 2023 63.30 63.46 59.12 60.93 1,110,022 -0.42(-0.68%)
Sep 06, 2023 61.85 62.24 60.48 61.35 704,217 +1.96(+3.30%)
Sep 05, 2023 59.65 60.31 59.00 59.39 1,040,799 +3.70(+6.64%)
Sep 01, 2023 52.90 55.96 52.00 55.69 1,763,411 +1.40(+2.58%)
Aug 31, 2023 54.00 55.20 51.13 54.29 2,258,565 +1.51(+2.86%)
Aug 30, 2023 55.93 56.57 52.65 52.78 1,817,906 -4.46(-7.79%)
Aug 29, 2023 56.98 58.83 56.49 57.24 1,069,331 +1.41(+2.53%)
Aug 28, 2023 51.56 56.77 51.52 55.83 1,786,515 +1.35(+2.48%)
Aug 25, 2023 57.15 57.76 54.30 54.48 1,093,663 -2.26(-3.98%)
Aug 24, 2023 59.22 60.03 54.56 56.74 1,706,058 -1.85(-3.16%)
Aug 23, 2023 57.26 58.62 56.89 58.59 972,172 +2.45(+4.36%)
Aug 22, 2023 53.63 56.54 53.63 56.14 1,218,385 +2.52(+4.70%)
Aug 21, 2023 52.65 53.69 52.10 53.62 1,148,854 -0.04(-0.07%)
Aug 18, 2023 53.54 54.14 52.98 53.66 1,591,193 +1.83(+3.53%)
Aug 17, 2023 51.58 52.44 50.57 51.83 1,247,780 -0.56(-1.07%)
Aug 16, 2023 51.77 52.82 51.66 52.39 1,628,296 +2.07(+4.11%)
Aug 15, 2023 49.75 50.84 49.50 50.32 2,060,237 +2.28(+4.75%)
Aug 14, 2023 48.46 49.49 47.85 48.04 1,488,510 -0.19(-0.39%)
Aug 11, 2023 50.75 50.90 48.11 48.23 2,648,716 -1.02(-2.07%)
Aug 10, 2023 47.27 50.25 46.84 49.25 3,629,982 +3.92(+8.65%)
Aug 09, 2023 44.82 47.43 44.25 45.33 5,590,868 -6.07(-11.81%)
Aug 08, 2023 53.53 54.32 51.22 51.40 2,602,855 -1.70(-3.20%)
Aug 07, 2023 55.52 56.22 52.77 53.10 3,160,022 -7.66(-12.61%)
Aug 04, 2023 59.69 61.95 59.60 60.76 775,080 -1.16(-1.87%)
Aug 03, 2023 62.90 64.15 60.50 61.92 1,178,943 -4.24(-6.41%)
Aug 02, 2023 64.87 67.22 64.69 66.16 808,234 +4.71(+7.66%)
Aug 01, 2023 63.11 63.17 61.38 61.45 891,116 +2.93(+5.01%)
Jul 31, 2023 59.38 60.06 58.51 58.52 1,098,673 -0.16(-0.27%)
Jul 28, 2023 57.89 60.72 57.67 58.68 1,205,032 -1.59(-2.64%)
Jul 27, 2023 59.11 62.55 58.37 60.27 1,744,259 +3.41(+6.00%)
Jul 26, 2023 57.51 58.27 56.25 56.86 1,636,404 +1.95(+3.55%)
Jul 25, 2023 56.99 57.18 53.51 54.91 2,085,319 -1.65(-2.92%)
Jul 24, 2023 57.51 58.02 55.59 56.56 1,427,137 +0.35(+0.62%)
Jul 21, 2023 56.48 57.08 55.39 56.21 1,538,544 +0.31(+0.55%)
Jul 20, 2023 56.26 57.11 53.88 55.90 3,475,179 -4.94(-8.12%)
Jul 19, 2023 60.74 62.46 59.60 60.84 1,277,011 -0.38(-0.62%)
Jul 18, 2023 62.50 63.32 59.89 61.22 1,794,725 -4.61(-7.00%)
Jul 17, 2023 66.78 68.11 64.76 65.83 1,107,915 +0.54(+0.83%)
Jul 14, 2023 62.72 67.50 62.51 65.29 1,162,941 +0.41(+0.63%)
Jul 13, 2023 62.88 65.43 61.00 64.88 1,318,803 +3.42(+5.56%)
Jul 12, 2023 61.00 62.65 60.00 61.46 1,325,016 +3.50(+6.04%)
Jul 11, 2023 59.45 59.84 56.97 57.96 2,168,680 -2.58(-4.26%)
Jul 10, 2023 60.91 61.91 59.12 60.54 2,079,323 -4.03(-6.24%)
Jul 07, 2023 62.09 65.88 59.36 64.57 2,060,831 +3.22(+5.25%)
Jul 06, 2023 60.62 63.32 58.87 61.35 1,871,028 +0.99(+1.64%)
Jul 05, 2023 55.94 60.96 55.57 60.36 1,451,894 +2.36(+4.07%)
Jul 03, 2023 58.21 59.53 57.55 58.00 895,949 +2.55(+4.60%)
Jun 30, 2023 59.60 60.09 53.98 55.45 2,292,677 -3.68(-6.22%)
Jun 29, 2023 61.21 61.50 56.67 59.13 2,147,334 -1.87(-3.07%)
Jun 28, 2023 55.98 61.24 55.96 61.00 1,830,425 +5.49(+9.89%)
Jun 27, 2023 53.89 57.19 52.62 55.51 1,799,549 +3.04(+5.79%)
Jun 26, 2023 51.88 54.07 50.56 52.47 1,658,981 -1.84(-3.39%)
Jun 23, 2023 63.18 63.38 53.50 54.31 2,637,857 -5.74(-9.56%)
Jun 22, 2023 60.89 63.63 59.38 60.05 1,806,274 -0.74(-1.22%)
Jun 21, 2023 66.47 66.67 60.75 60.79 1,526,207 -5.53(-8.34%)
Jun 20, 2023 60.68 66.65 59.60 66.32 1,967,388 +5.53(+9.10%)
Jun 16, 2023 63.79 65.93 59.31 60.79 2,373,891 -3.22(-5.03%)
Jun 15, 2023 72.16 73.12 63.45 64.01 3,224,824 -14.49(-18.46%)
May 08, 2023 79.51 81.70 77.26 78.50 1,377,370 -7.52(-8.74%)
May 05, 2023 85.04 86.46 82.23 86.02 1,097,538 -1.27(-1.45%)
May 04, 2023 83.51 87.40 83.34 87.29 1,198,398 +4.37(+5.27%)
May 03, 2023 81.79 84.88 80.75 82.92 1,283,155 +5.33(+6.87%)
May 02, 2023 76.49 79.71 76.49 77.59 1,185,391 +3.96(+5.38%)
May 01, 2023 70.93 74.71 70.75 73.63 1,419,040 +4.26(+6.14%)
Apr 28, 2023 70.45 71.77 67.92 69.37 2,488,479 -1.69(-2.38%)
Apr 27, 2023 72.00 75.09 69.60 71.06 1,941,063 -2.02(-2.76%)
Apr 26, 2023 72.34 74.82 72.34 73.08 1,937,460 +4.42(+6.44%)
Apr 25, 2023 66.92 68.82 66.31 68.66 2,982,850 +3.00(+4.57%)
Apr 24, 2023 69.82 70.11 64.45 65.66 2,633,350 -3.53(-5.10%)
Apr 21, 2023 68.34 69.85 66.86 69.19 1,565,413 +0.34(+0.49%)
Apr 20, 2023 69.19 73.00 66.80 68.85 2,479,510 -0.39(-0.56%)
Apr 19, 2023 67.97 69.91 67.16 69.24 3,115,375 +6.06(+9.59%)
Apr 18, 2023 65.81 68.00 62.68 63.18 3,951,369 -3.91(-5.83%)
Apr 17, 2023 66.51 68.70 65.62 67.09 3,820,493 -5.81(-7.97%)
Apr 14, 2023 81.35 82.16 72.10 72.90 2,183,427 -6.54(-8.23%)
Apr 13, 2023 77.85 81.17 77.68 79.44 1,618,679 +3.57(+4.71%)
Apr 12, 2023 72.50 76.91 70.85 75.87 1,908,093 +7.41(+10.82%)
Apr 11, 2023 70.34 73.82 68.07 68.46 2,571,783 -2.98(-4.17%)
Apr 10, 2023 71.85 73.88 66.80 71.44 4,017,550 -12.04(-14.42%)
Apr 06, 2023 76.44 85.58 75.75 83.48 2,239,727 +8.32(+11.07%)
Apr 05, 2023 71.71 77.73 71.64 75.16 2,132,954 -4.03(-5.09%)
Apr 04, 2023 78.30 80.26 76.70 79.19 2,039,770 +1.84(+2.38%)
Apr 03, 2023 77.37 79.94 75.64 77.35 2,491,908 +4.93(+6.81%)
Mar 31, 2023 73.94 74.94 69.42 72.42 3,351,168 -6.67(-8.43%)
Mar 30, 2023 77.99 81.16 75.61 79.09 1,726,607 +4.65(+6.25%)
Mar 29, 2023 77.86 79.55 71.20 74.44 2,679,899 -1.64(-2.16%)
Mar 28, 2023 73.87 77.08 70.15 76.08 1,762,294 +4.79(+6.72%)
Mar 27, 2023 70.01 73.98 69.32 71.29 1,902,698 +4.54(+6.80%)
Mar 24, 2023 66.06 68.00 63.20 66.75 2,054,336 -3.19(-4.56%)
Mar 23, 2023 67.21 70.25 63.24 69.94 2,037,197 +3.67(+5.54%)
Mar 22, 2023 62.44 68.54 61.19 66.27 2,400,877 +5.28(+8.66%)
Mar 21, 2023 71.96 72.07 58.77 60.99 2,844,285 -5.71(-8.56%)
Mar 20, 2023 63.43 68.59 63.00 66.70 1,698,171 +5.16(+8.38%)
Mar 17, 2023 59.42 62.74 58.76 61.54 2,076,503 +7.09(+13.02%)
Mar 16, 2023 57.30 58.35 53.98 54.45 1,913,540 -3.46(-5.97%)
Mar 15, 2023 57.26 60.40 56.10 57.91 2,365,364 +5.63(+10.77%)
Mar 14, 2023 51.76 54.31 51.02 52.28 2,437,904 +1.14(+2.23%)
Mar 13, 2023 56.02 56.74 50.31 51.14 3,373,703 -7.96(-13.47%)
Mar 10, 2023 56.10 59.37 54.92 59.10 2,607,097 +2.92(+5.20%)
Mar 09, 2023 51.24 56.94 50.23 56.18 2,716,831 +4.92(+9.60%)
Mar 08, 2023 50.11 53.93 50.08 51.26 2,908,665 +1.80(+3.64%)
Mar 07, 2023 50.55 52.16 48.30 49.46 2,235,080 -1.34(-2.64%)
Mar 06, 2023 51.22 53.99 50.60 50.80 4,010,802 +8.75(+20.81%)
Mar 03, 2023 48.15 49.12 41.47 42.05 5,553,033 -7.75(-15.56%)
Mar 02, 2023 47.82 51.93 47.80 49.80 2,744,319 +1.15(+2.36%)
Mar 01, 2023 53.61 53.83 48.03 48.65 3,443,108 -2.53(-4.94%)
Feb 28, 2023 53.38 57.67 50.99 51.18 3,830,595 -1.53(-2.90%)
Feb 27, 2023 53.14 57.16 51.80 52.71 3,887,466 -5.34(-9.20%)
Feb 24, 2023 60.32 63.35 57.70 58.05 2,879,329 -5.65(-8.87%)
Feb 23, 2023 67.36 71.02 61.96 63.70 3,834,604 -9.15(-12.56%)
Feb 22, 2023 75.42 77.14 66.00 72.85 3,406,306 -8.42(-10.36%)
Feb 21, 2023 77.56 82.81 76.81 81.27 2,391,422 +9.84(+13.78%)
Feb 17, 2023 69.62 73.20 68.65 71.43 2,453,628 +7.37(+11.50%)
Feb 16, 2023 60.30 65.67 60.00 64.06 1,690,655 +2.48(+4.03%)
Feb 15, 2023 59.75 62.28 57.36 61.58 1,731,645 +4.92(+8.68%)
Feb 14, 2023 59.50 60.16 56.11 56.66 1,953,154 -5.17(-8.36%)
Feb 13, 2023 61.78 64.16 58.75 61.83 2,012,667 +5.20(+9.18%)
Feb 10, 2023 63.20 63.67 56.42 56.63 2,536,844 -7.03(-11.04%)
Feb 09, 2023 64.41 66.09 59.58 63.66 2,713,813 -1.29(-1.99%)
Feb 08, 2023 59.62 66.80 58.64 64.95 2,316,361 +7.91(+13.87%)
Feb 07, 2023 62.36 62.60 56.01 57.04 3,102,823 -5.42(-8.68%)
Feb 06, 2023 66.31 69.11 62.16 62.46 2,782,094 -5.06(-7.49%)
Feb 03, 2023 65.91 70.29 64.98 67.52 3,689,696 +2.87(+4.44%)
Feb 02, 2023 60.84 65.59 57.15 64.65 2,834,117 +1.95(+3.11%)
Feb 01, 2023 57.87 63.90 56.83 62.70 3,055,443 +9.63(+18.15%)
Jan 31, 2023 56.58 57.12 52.19 53.07 4,752,558 -2.42(-4.36%)
Jan 30, 2023 53.45 55.67 51.87 55.49 2,280,654 +7.26(+15.05%)
Jan 27, 2023 49.39 51.96 47.18 48.23 4,224,438 -2.10(-4.17%)
Jan 26, 2023 53.14 54.62 48.63 50.33 4,759,539 +2.08(+4.31%)
Jan 25, 2023 45.29 48.35 44.39 48.25 3,046,795 +5.70(+13.40%)
Jan 24, 2023 40.64 43.58 39.97 42.55 2,843,393 +3.56(+9.13%)
Jan 23, 2023 42.63 45.79 38.56 38.99 5,878,201 -6.41(-14.12%)
Jan 20, 2023 41.94 46.07 40.35 45.40 4,639,049 +1.98(+4.56%)
Jan 19, 2023 41.85 43.57 41.31 43.42 2,403,948 +0.79(+1.85%)
Jan 18, 2023 42.00 43.05 40.55 42.63 3,105,989 +4.92(+13.05%)
Jan 17, 2023 36.54 39.50 36.40 37.71 3,904,484 -2.34(-5.84%)
Jan 13, 2023 39.51 41.05 38.25 40.05 2,936,310 +3.30(+8.98%)
Jan 12, 2023 32.90 37.40 32.89 36.75 4,938,109 +0.27(+0.74%)
Jan 11, 2023 38.34 41.96 36.02 36.48 5,302,638 -2.07(-5.37%)
Jan 10, 2023 36.74 38.59 36.18 38.55 3,851,988 +4.92(+14.63%)
Jan 09, 2023 34.74 35.07 30.00 33.63 6,589,073 -2.97(-8.11%)
Jan 06, 2023 37.29 37.98 35.32 36.60 5,739,758 +1.09(+3.07%)
Jan 05, 2023 34.41 36.47 33.88 35.51 5,173,076 +4.86(+15.86%)
Jan 04, 2023 31.64 32.95 30.00 30.65 5,134,462 -1.91(-5.87%)
Jan 03, 2023 31.45 33.42 30.61 32.56 5,058,807 +5.00(+18.14%)
Dec 30, 2022 27.85 28.16 26.23 27.56 4,211,942 +1.05(+3.96%)
Dec 29, 2022 27.08 27.99 26.19 26.51 5,318,029 +1.16(+4.58%)
Dec 28, 2022 25.58 26.92 25.26 25.35 5,957,195 +2.24(+9.69%)
Dec 27, 2022 23.31 24.14 22.76 23.11 5,824,764 +0.04(+0.17%)
Dec 23, 2022 24.62 24.82 22.05 23.07 8,963,218 +0.49(+2.17%)
Dec 22, 2022 20.78 23.59 20.13 22.58 10,959,351 +2.78(+14.04%)
Dec 21, 2022 19.08 20.38 19.04 19.80 7,657,259 -0.11(-0.55%)
Dec 20, 2022 19.96 20.38 19.56 19.91 10,666,985 +2.32(+13.19%)
Dec 19, 2022 17.06 17.81 16.80 17.59 8,868,864 +2.20(+14.29%)
Dec 16, 2022 15.98 16.10 14.86 15.39 10,506,779 +0.93(+6.43%)
Dec 15, 2022 14.62 15.82 13.76 14.46 19,074,504 -1.06(-6.83%)
Dec 14, 2022 14.68 15.62 14.27 15.52 15,615,566 +2.24(+16.87%)
Dec 13, 2022 13.32 14.04 12.80 13.28 26,154,250 -1.82(-12.05%)
Dec 12, 2022 13.59 15.21 13.47 15.10 20,318,136 -0.97(-6.04%)
Dec 09, 2022 16.07 17.65 15.79 16.07 20,991,952 -1.83(-10.22%)
Dec 08, 2022 18.68 18.95 16.75 17.90 12,966,770 -1.08(-5.69%)
Dec 07, 2022 20.41 22.15 18.80 18.98 13,282,024 -3.35(-15.00%)
Dec 06, 2022 21.20 22.61 20.37 22.33 8,838,957 +1.84(+8.98%)
Dec 05, 2022 19.49 20.88 19.24 20.49 11,568,695 +3.42(+20.04%)
Dec 02, 2022 16.11 17.29 15.22 17.07 11,297,355 +2.62(+18.13%)
Dec 01, 2022 13.47 15.07 13.17 14.45 9,727,174 +0.45(+3.21%)
Nov 30, 2022 12.96 14.60 12.90 14.00 17,580,332 +1.02(+7.86%)
Nov 29, 2022 13.06 13.58 12.40 12.98 16,527,186 +0.28(+2.20%)
Nov 28, 2022 13.63 13.68 12.51 12.70 17,813,808 +0.35(+2.83%)
Nov 25, 2022 12.01 12.43 11.48 12.35 16,243,311 +0.82(+7.11%)
Nov 23, 2022 10.35 12.02 10.33 11.53 48,813,640 -0.78(-6.34%)
Nov 22, 2022 13.78 13.99 12.11 12.31 15,242,123 -1.22(-9.02%)
Nov 21, 2022 14.43 14.50 13.08 13.53 14,121,236 -1.98(-12.77%)
Nov 18, 2022 16.84 16.84 15.15 15.51 11,100,108 +0.05(+0.32%)
Nov 17, 2022 15.43 16.22 14.74 15.46 11,593,196 -0.80(-4.92%)
Nov 16, 2022 18.48 18.80 16.10 16.26 8,817,741 -0.64(-3.79%)
Nov 15, 2022 18.12 18.53 16.86 16.90 5,399,372 -0.40(-2.31%)
Nov 14, 2022 15.54 18.11 15.44 17.30 11,168,747 -0.47(-2.64%)
Nov 11, 2022 16.04 18.56 15.17 17.77 8,510,710 +0.99(+5.90%)
Nov 10, 2022 17.60 18.31 16.29 16.78 4,858,756 -1.52(-8.31%)
Nov 09, 2022 18.60 19.21 17.74 18.30 7,653,030 +1.83(+11.11%)
Nov 08, 2022 16.15 17.41 16.14 16.47 9,611,036 +1.47(+9.80%)
Nov 07, 2022 14.26 15.60 13.04 15.00 17,203,908 -1.45(-8.81%)
Nov 04, 2022 18.51 19.54 16.15 16.45 9,491,669 -3.20(-16.28%)
Nov 03, 2022 18.86 19.93 18.30 19.65 6,696,635 +1.22(+6.62%)
Nov 02, 2022 18.62 18.43 7,914,053 -2.28(-11.01%)
Nov 01, 2022 20.52 21.93 20.44 20.71 5,930,073 +1.92(+10.22%)
Oct 31, 2022 19.60 20.83 18.51 18.79 8,025,500 -4.14(-18.05%)
Oct 28, 2022 23.85 24.70 22.82 22.93 4,329,768 +0.41(+1.82%)
Oct 27, 2022 21.52 23.48 20.95 22.52 5,383,136 +1.91(+9.27%)
Oct 26, 2022 22.02 22.02 20.22 20.61 6,914,709 +0.26(+1.28%)
Oct 25, 2022 22.64 22.92 20.33 20.35 6,441,488 -3.22(-13.66%)
Oct 24, 2022 25.04 25.04 22.86 23.57 4,191,422 -2.16(-8.39%)
Oct 21, 2022 25.84 26.69 25.47 25.73 4,830,033 +2.25(+9.58%)
Oct 20, 2022 23.40 24.03 22.51 23.48 3,977,824 +0.58(+2.53%)
Oct 19, 2022 22.38 22.91 21.80 22.90 4,119,544 +1.90(+9.05%)
Oct 18, 2022 19.72 21.44 19.37 21.00 6,181,684 +1.29(+6.54%)
Oct 17, 2022 19.79 19.97 19.12 19.71 7,307,882 +1.94(+10.92%)
Oct 14, 2022 17.70 18.25 17.48 17.77 4,326,842 +0.54(+3.13%)
Oct 13, 2022 18.52 18.98 16.82 17.23 7,040,737 -1.35(-7.27%)
Oct 12, 2022 17.20 18.75 17.06 18.58 4,415,720 +0.78(+4.38%)
Oct 11, 2022 17.77 18.70 17.35 17.80 5,723,157 -0.28(-1.55%)
Oct 10, 2022 16.61 18.71 16.39 18.08 5,881,484 +0.56(+3.20%)
Oct 07, 2022 16.85 17.61 16.30 17.52 6,558,121 +1.23(+7.55%)
Oct 06, 2022 15.84 16.57 15.36 16.29 6,272,599 +0.17(+1.05%)
Oct 05, 2022 16.15 16.68 16.02 16.12 5,628,999 -0.70(-4.16%)
Oct 04, 2022 18.22 18.32 16.50 16.82 10,141,859 -1.71(-9.23%)
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.