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 (%)
Jan 31, 2014 294.53 318.27 291.33 298.53 48,346 +2.53(+0.86%)
Jan 30, 2014 270.27 297.67 261.21 296.00 54,381 +46.13(+18.46%)
Jan 29, 2014 304.20 308.13 244.87 249.87 130,741 -66.47(-21.01%)
Jan 28, 2014 337.87 339.20 307.76 316.33 31,150 -23.17(-6.82%)
Jan 27, 2014 324.33 353.33 317.67 339.50 32,596 +26.83(+8.58%)
Jan 24, 2014 351.36 355.33 306.67 312.67 62,278 -61.20(-16.37%)
Jan 23, 2014 365.80 391.87 359.87 373.87 17,589 -10.67(-2.77%)
Jan 22, 2014 397.93 400.93 380.00 384.53 26,479 -37.13(-8.81%)
Jan 21, 2014 423.20 431.00 419.33 421.67 8,891 -25.33(-5.67%)
Jan 17, 2014 440.60 447.00 447.00 447.00 19,755 +16.20(+3.76%)
Jan 16, 2014 408.27 435.40 408.00 430.80 24,823 -7.27(-1.66%)
Jan 15, 2014 432.87 439.93 420.00 438.07 8,108 +5.20(+1.20%)
Jan 14, 2014 437.60 444.97 428.80 432.87 5,789 -12.13(-2.73%)
Jan 13, 2014 460.60 465.60 444.33 445.00 8,077 -50.57(-10.20%)
Jan 10, 2014 503.33 506.93 492.33 495.57 2,512 -5.23(-1.04%)
Jan 09, 2014 481.47 512.93 472.54 500.80 11,238 +31.89(+6.80%)
Jan 08, 2014 450.93 470.13 445.60 468.91 6,119 +23.64(+5.31%)
Jan 07, 2014 426.93 455.67 425.67 445.27 5,522 -0.99(-0.22%)
Jan 06, 2014 443.99 454.20 440.00 446.26 2,489 +4.06(+0.92%)
Jan 03, 2014 452.60 463.47 430.00 442.20 9,169 -2.73(-0.61%)
Jan 02, 2014 450.67 454.40 444.00 444.93 1,937 -17.47(-3.78%)
Dec 31, 2013 442.87 462.40 462.40 462.40 24,614 +33.60(+7.84%)
Dec 30, 2013 423.40 431.33 421.07 428.80 3,562 -15.13(-3.41%)
Dec 27, 2013 431.87 443.93 427.64 443.93 9,013 +25.00(+5.97%)
Dec 26, 2013 422.00 430.67 416.60 418.93 1,704 +0.93(+0.22%)
Dec 24, 2013 416.27 425.40 416.00 418.00 2,508 +12.33(+3.04%)
Dec 23, 2013 405.73 409.20 401.67 405.67 3,552 -10.33(-2.48%)
Dec 20, 2013 418.93 421.40 407.40 416.00 5,834 -1.80(-0.43%)
Dec 19, 2013 441.60 443.80 413.20 417.80 10,380 -38.87(-8.51%)
Dec 18, 2013 452.46 458.40 450.00 456.67 4,642 -0.20(-0.04%)
Dec 17, 2013 465.40 473.60 447.40 456.87 3,607 -4.87(-1.05%)
Dec 16, 2013 464.33 466.39 454.73 461.73 6,013 +19.13(+4.32%)
Dec 13, 2013 444.67 448.00 433.33 442.60 2,830 -3.93(-0.88%)
Dec 12, 2013 438.87 456.87 437.00 446.53 10,009 -6.07(-1.34%)
Dec 11, 2013 474.63 478.00 452.13 452.60 4,785 -19.50(-4.13%)
Dec 10, 2013 466.47 480.21 466.47 472.10 1,585 -3.10(-0.65%)
Dec 09, 2013 484.13 488.87 473.33 475.20 5,238 -26.13(-5.21%)
Dec 06, 2013 491.40 505.87 484.37 501.33 3,586 +2.40(+0.48%)
Dec 05, 2013 541.13 541.27 497.27 498.93 7,480 -47.60(-8.71%)
Dec 04, 2013 536.53 547.09 533.33 546.53 1,260 +1.40(+0.26%)
Dec 03, 2013 544.27 547.80 532.33 545.13 2,127 -1.60(-0.29%)
Dec 02, 2013 559.93 560.80 539.00 546.73 2,246 -14.58(-2.60%)
Nov 29, 2013 560.33 562.00 551.07 561.31 600 -1.36(-0.24%)
Nov 27, 2013 576.67 576.67 561.00 562.67 2,068 -12.40(-2.16%)
Nov 26, 2013 583.47 598.47 573.33 575.07 1,396 -5.60(-0.96%)
Nov 25, 2013 577.13 590.47 575.53 580.67 2,118 -8.13(-1.38%)
Nov 22, 2013 595.73 597.47 588.00 588.80 1,207 -27.55(-4.47%)
Nov 21, 2013 616.13 623.20 605.00 616.35 663 -8.18(-1.31%)
Nov 20, 2013 635.20 647.20 623.20 624.53 832 -41.53(-6.24%)
Nov 19, 2013 642.53 666.64 642.40 666.07 989 +23.39(+3.64%)
Nov 18, 2013 625.47 643.60 623.00 642.67 737 +10.54(+1.67%)
Nov 15, 2013 638.13 642.33 627.53 632.13 849 -12.40(-1.92%)
Nov 14, 2013 682.40 685.40 641.60 644.53 2,605 +8.60(+1.35%)
Nov 12, 2013 645.07 645.07 633.20 635.93 1,426 -25.13(-3.80%)
Nov 11, 2013 656.80 668.60 655.40 661.07 743 +1.87(+0.28%)
Nov 08, 2013 672.13 672.13 653.33 659.20 1,171 -18.20(-2.69%)
Nov 07, 2013 648.60 680.47 646.80 677.40 2,431 +2.07(+0.31%)
Nov 06, 2013 685.67 685.87 660.33 675.33 1,751 -5.87(-0.86%)
Nov 05, 2013 705.90 705.90 679.20 681.20 1,711 -15.87(-2.28%)
Nov 04, 2013 704.67 709.40 696.80 697.07 2,239 +26.07(+3.88%)
Nov 01, 2013 666.67 673.13 663.90 671.00 1,578 +23.73(+3.67%)
Oct 31, 2013 632.80 650.00 632.80 647.27 2,777 +18.73(+2.98%)
Oct 30, 2013 626.40 632.07 619.93 628.53 1,489 +3.87(+0.62%)
Oct 29, 2013 625.93 636.47 616.61 624.67 3,218 +3.67(+0.59%)
Oct 28, 2013 614.00 623.13 609.00 621.00 2,321 +45.47(+7.90%)
Oct 25, 2013 586.50 588.33 573.53 575.53 645 -18.07(-3.04%)
Oct 24, 2013 611.80 616.67 591.27 593.60 2,093 -3.27(-0.55%)
Oct 23, 2013 600.00 600.00 596.67 596.87 752 -5.67(-0.94%)
Oct 22, 2013 591.67 606.67 585.88 602.53 4,291 +22.53(+3.89%)
Oct 21, 2013 552.33 581.80 552.33 580.00 1,760 +27.47(+4.97%)
Oct 18, 2013 563.80 570.33 547.20 552.53 3,882 -0.80(-0.14%)
Oct 17, 2013 559.80 560.07 553.33 553.33 2,538 +2.33(+0.42%)
Oct 16, 2013 531.73 552.80 526.00 551.00 3,918 +12.87(+2.39%)
Oct 15, 2013 532.47 543.00 532.00 538.13 2,560 +3.93(+0.74%)
Oct 14, 2013 531.60 545.27 531.60 534.20 2,310 -7.07(-1.31%)
Oct 11, 2013 545.00 546.20 540.00 541.27 1,948 -11.93(-2.16%)
Oct 10, 2013 549.20 556.33 538.67 553.20 4,549 -12.80(-2.26%)
Oct 09, 2013 562.47 566.00 558.00 566.00 969 +9.40(+1.69%)
Oct 08, 2013 564.33 564.60 555.67 556.60 3,266 -26.60(-4.56%)
Oct 07, 2013 592.80 595.53 574.93 583.20 2,050 -43.27(-6.91%)
Oct 04, 2013 620.20 634.73 620.20 626.47 353 -1.87(-0.30%)
Oct 03, 2013 614.87 633.73 614.60 628.33 1,858 +11.80(+1.91%)
Oct 02, 2013 591.13 616.68 591.13 616.53 733 +23.20(+3.91%)
Oct 01, 2013 598.60 601.00 582.53 593.33 2,816 -4.13(-0.69%)
Sep 27, 2013 615.47 615.47 597.27 597.47 3,484 -9.27(-1.53%)
Sep 26, 2013 630.53 642.53 602.85 606.73 3,160 -6.27(-1.02%)
Sep 25, 2013 604.00 616.33 601.33 613.00 1,200 +6.69(+1.10%)
Sep 24, 2013 585.00 610.33 585.00 606.31 1,466 +31.84(+5.54%)
Sep 23, 2013 560.00 575.40 556.34 574.47 801 +24.87(+4.52%)
Sep 20, 2013 555.33 557.00 549.60 549.60 1,054 +5.47(+1.00%)
Sep 19, 2013 533.17 550.20 513.80 544.13 1,840 +2.47(+0.46%)
Sep 18, 2013 542.27 553.00 540.13 541.67 1,426 +3.00(+0.56%)
Sep 17, 2013 531.53 539.73 529.27 538.67 1,560 +3.00(+0.56%)
Sep 16, 2013 544.07 555.07 532.60 535.67 7,982 -19.40(-3.50%)
Sep 13, 2013 571.47 571.47 552.07 555.07 3,332 -10.33(-1.83%)
Sep 12, 2013 592.93 592.93 560.00 565.40 4,426 -25.07(-4.25%)
Sep 11, 2013 594.80 600.80 573.20 590.47 1,709 +5.93(+1.02%)
Sep 10, 2013 588.33 594.60 582.47 584.53 1,570 +9.40(+1.63%)
Sep 09, 2013 580.00 589.33 574.67 575.13 1,809 -22.33(-3.74%)
Sep 06, 2013 592.60 598.20 589.20 597.47 2,451 +16.07(+2.76%)
Sep 05, 2013 546.00 584.58 546.00 581.40 5,584 +26.27(+4.73%)
Sep 04, 2013 558.33 563.67 553.00 555.13 1,028 -0.60(-0.11%)
Sep 03, 2013 557.00 559.20 550.20 555.73 3,418 -12.33(-2.17%)
Aug 30, 2013 575.60 578.80 564.47 568.07 1,832 +0.87(+0.15%)
Aug 29, 2013 563.40 596.60 559.20 567.20 7,782 -11.93(-2.06%)
Aug 28, 2013 584.80 591.00 577.13 579.13 1,642 +2.13(+0.37%)
Aug 27, 2013 603.98 603.98 577.00 577.00 2,750 -11.33(-1.93%)
Aug 26, 2013 590.73 590.73 583.53 588.33 309 -4.87(-0.82%)
Aug 23, 2013 587.80 593.60 585.33 593.20 603 +13.80(+2.38%)
Aug 22, 2013 590.60 592.13 573.67 579.40 3,443 -21.53(-3.58%)
Aug 21, 2013 596.60 602.33 595.67 600.93 916 -8.47(-1.39%)
Aug 20, 2013 600.00 609.80 594.00 609.40 796 +0.40(+0.07%)
Aug 19, 2013 599.27 609.40 595.00 609.00 3,017 -31.13(-4.86%)
Aug 16, 2013 636.27 641.26 636.00 640.13 1,661 +15.80(+2.53%)
Aug 15, 2013 655.33 655.33 621.67 624.33 2,362 -24.80(-3.82%)
Aug 14, 2013 649.67 649.73 638.80 649.13 2,004 -10.33(-1.57%)
Aug 13, 2013 670.20 670.20 657.53 659.47 1,808 -0.93(-0.14%)
Aug 12, 2013 652.20 661.13 638.53 660.40 4,116 -32.40(-4.68%)
Aug 09, 2013 666.53 693.33 659.47 692.80 2,149 +36.60(+5.58%)
Aug 08, 2013 688.80 736.33 655.50 656.20 9,909 -30.67(-4.46%)
Aug 07, 2013 678.73 689.07 678.13 686.87 2,621 +25.00(+3.78%)
Aug 06, 2013 655.27 662.40 650.07 661.87 1,473 +10.73(+1.65%)
Aug 05, 2013 648.87 663.12 644.00 651.13 3,929 +2.27(+0.35%)
Aug 02, 2013 631.53 650.27 629.33 648.87 2,159 +15.53(+2.45%)
Aug 01, 2013 620.07 648.20 620.00 633.33 7,319 +18.27(+2.97%)
Jul 31, 2013 606.40 620.19 606.40 615.07 2,079 +2.07(+0.34%)
Jul 30, 2013 606.67 620.13 600.00 613.00 988 +12.27(+2.04%)
Jul 29, 2013 612.27 617.33 597.80 600.73 3,336 +29.33(+5.13%)
Jul 26, 2013 558.80 575.73 558.80 571.40 720 +24.13(+4.41%)
Jul 25, 2013 525.00 549.32 525.00 547.27 6,191 +15.47(+2.91%)
Jul 24, 2013 527.20 534.00 513.73 531.80 1,263 +8.93(+1.71%)
Jul 23, 2013 519.40 526.13 518.13 522.87 715 -15.73(-2.92%)
Jul 22, 2013 544.87 550.00 513.20 538.60 2,138 +25.40(+4.95%)
Jul 19, 2013 510.87 519.73 510.87 513.20 674 +6.53(+1.29%)
Jul 18, 2013 545.20 546.93 499.27 506.67 4,000 -55.73(-9.91%)
Jul 17, 2013 552.93 562.40 552.93 562.40 421 +16.00(+2.93%)
Jul 16, 2013 560.40 561.40 538.54 546.40 1,970 -3.67(-0.67%)
Jul 15, 2013 572.07 586.40 550.07 550.07 3,777 -6.87(-1.23%)
Jul 12, 2013 552.93 557.73 547.27 556.93 809 -9.00(-1.59%)
Jul 11, 2013 560.27 572.67 543.93 565.93 940 +15.13(+2.75%)
Jul 10, 2013 535.87 556.00 534.87 550.80 941 -2.00(-0.36%)
Jul 09, 2013 542.07 559.47 542.00 552.80 557 +17.33(+3.24%)
Jul 08, 2013 533.87 538.40 524.67 535.47 3,930 -40.07(-6.96%)
Jul 05, 2013 570.13 578.67 570.13 575.53 142 +6.33(+1.11%)
Jul 03, 2013 580.20 581.67 558.47 569.20 1,306 +9.40(+1.68%)
Jul 02, 2013 579.40 580.73 558.47 559.80 2,988 -25.40(-4.34%)
Jul 01, 2013 581.80 596.67 576.31 585.20 3,819 -1.47(-0.25%)
Jun 28, 2013 586.73 601.93 578.39 586.67 5,502 +48.43(+9.00%)
Jun 26, 2013 549.60 557.20 536.13 538.24 3,365 -14.70(-2.66%)
Jun 25, 2013 538.60 558.87 538.51 552.93 5,432 +20.87(+3.92%)
Jun 24, 2013 528.67 534.00 518.93 532.07 2,173 +12.73(+2.45%)
Jun 21, 2013 505.20 526.00 504.07 519.33 6,203 +22.80(+4.59%)
Jun 20, 2013 493.47 503.47 488.20 496.53 7,415 +16.60(+3.46%)
Jun 19, 2013 477.87 481.40 474.93 479.93 1,612 -10.93(-2.23%)
Jun 18, 2013 490.87 501.41 481.53 490.87 3,920 -6.07(-1.22%)
Jun 17, 2013 512.93 514.33 493.06 496.93 5,777 -39.60(-7.38%)
Jun 14, 2013 524.00 537.88 523.33 536.53 7,105 +22.07(+4.29%)
Jun 13, 2013 537.60 541.15 508.07 514.47 10,480 -13.07(-2.48%)
Jun 12, 2013 537.40 537.60 524.61 527.53 6,807 -14.47(-2.67%)
Jun 11, 2013 531.33 542.93 528.07 542.00 7,583 +19.73(+3.78%)
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.