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, 2024 107.87 109.52 102.84 106.72 904,440 -2.51(-2.30%)
Jan 30, 2024 109.58 113.50 106.82 109.23 837,795 -3.55(-3.15%)
Jan 29, 2024 108.25 114.58 107.73 112.78 1,285,927 +10.37(+10.13%)
Jan 26, 2024 104.02 110.15 101.61 102.41 1,429,938 -0.26(-0.25%)
Jan 25, 2024 94.01 103.93 93.44 102.67 1,662,378 +8.94(+9.54%)
Jan 24, 2024 97.55 101.13 93.23 93.73 1,830,632 -9.33(-9.05%)
Jan 23, 2024 111.36 111.36 102.60 103.06 1,545,654 -5.30(-4.89%)
Jan 22, 2024 108.39 109.37 105.54 108.36 1,523,249 +10.00(+10.17%)
Jan 19, 2024 91.75 98.36 91.75 98.36 2,135,396 +12.15(+14.09%)
Jan 18, 2024 84.28 89.19 83.96 86.21 2,889,560 +4.15(+5.06%)
Jan 17, 2024 83.54 84.79 79.35 82.06 2,380,643 -2.07(-2.46%)
Jan 16, 2024 82.22 84.50 80.01 84.13 2,639,849 +11.28(+15.48%)
Jan 12, 2024 74.00 77.45 72.39 72.85 4,677,514 -6.38(-8.05%)
Jan 11, 2024 77.03 79.68 72.48 79.23 4,815,365 +0.81(+1.03%)
Jan 10, 2024 75.59 78.78 73.73 78.42 3,954,356 +8.38(+11.96%)
Jan 09, 2024 72.20 77.38 65.01 70.04 7,997,309 -7.40(-9.56%)
Jan 08, 2024 83.38 85.15 75.39 77.44 3,123,725 +1.14(+1.49%)
Jan 05, 2024 82.60 83.10 74.26 76.30 2,958,795 -0.93(-1.20%)
Jan 04, 2024 79.70 83.98 76.90 77.23 3,402,172 -7.52(-8.87%)
Jan 03, 2024 84.62 88.97 82.35 84.75 2,300,379 -6.82(-7.45%)
Jan 02, 2024 90.65 94.20 90.50 91.57 1,821,890 -4.84(-5.02%)
Dec 29, 2023 94.08 97.70 91.48 96.41 1,693,756 +4.01(+4.34%)
Dec 28, 2023 94.74 96.00 91.13 92.40 2,342,241 -7.20(-7.23%)
Dec 27, 2023 95.66 100.79 91.69 99.60 1,765,665 -1.84(-1.81%)
Dec 26, 2023 102.73 105.50 101.05 101.44 1,593,124 +4.26(+4.38%)
Dec 22, 2023 102.85 102.97 96.90 97.18 1,256,514 -1.54(-1.56%)
Dec 21, 2023 104.94 107.01 96.45 98.72 1,777,869 -11.22(-10.21%)
Dec 20, 2023 104.69 110.17 101.92 109.94 1,518,492 +9.51(+9.47%)
Dec 19, 2023 107.50 110.12 99.94 100.43 1,575,098 +1.33(+1.34%)
Dec 18, 2023 93.61 99.80 93.17 99.10 897,306 -1.06(-1.06%)
Dec 15, 2023 100.13 103.24 95.71 100.16 1,075,026 -1.38(-1.36%)
Dec 14, 2023 109.54 109.74 101.50 101.54 1,285,415 -8.64(-7.84%)
Dec 13, 2023 116.59 117.32 103.88 110.18 1,619,950 -6.41(-5.50%)
Dec 12, 2023 112.81 116.90 109.30 116.59 984,940 +11.27(+10.70%)
Dec 11, 2023 113.25 115.58 104.75 105.32 1,501,012 +8.48(+8.76%)
Dec 08, 2023 95.21 98.00 92.89 96.84 763,519 +1.31(+1.37%)
Dec 07, 2023 95.86 98.83 92.00 95.53 1,044,007 -0.22(-0.23%)
Dec 06, 2023 86.02 97.14 85.53 95.75 1,655,083 +9.36(+10.83%)
Dec 05, 2023 81.89 88.57 81.47 86.39 851,415 +0.20(+0.23%)
Dec 04, 2023 88.36 89.92 85.97 86.19 1,208,774 +3.15(+3.79%)
Dec 01, 2023 82.90 83.77 78.86 83.04 1,396,311 +2.10(+2.59%)
Nov 30, 2023 79.81 83.58 78.71 80.94 897,783 -0.78(-0.95%)
Nov 29, 2023 77.73 81.85 77.50 81.72 1,023,925 +0.32(+0.39%)
Nov 28, 2023 76.48 81.72 74.03 81.40 1,172,818 +7.40(+10.00%)
Nov 27, 2023 74.97 76.73 73.64 74.00 659,987 +3.05(+4.30%)
Nov 24, 2023 72.92 73.42 69.79 70.95 513,492 +1.66(+2.40%)
Nov 22, 2023 71.75 73.10 68.64 69.29 751,541 -2.43(-3.39%)
Nov 21, 2023 70.34 71.90 68.06 71.72 855,636 +2.64(+3.82%)
Nov 20, 2023 68.82 69.34 66.92 69.08 1,124,647 +3.61(+5.51%)
Nov 17, 2023 66.10 67.95 65.20 65.47 1,392,553 +3.79(+6.14%)
Nov 16, 2023 58.57 63.01 58.04 61.68 1,670,372 +3.43(+5.89%)
Nov 15, 2023 56.70 58.42 54.22 58.25 1,436,137 -0.97(-1.64%)
Nov 14, 2023 57.22 59.40 55.66 59.22 1,275,262 +4.02(+7.28%)
Nov 13, 2023 56.80 58.59 54.86 55.20 1,311,857 -4.74(-7.91%)
Nov 10, 2023 59.45 60.47 59.38 59.94 954,632 +1.24(+2.11%)
Nov 09, 2023 58.21 59.76 57.84 58.70 1,173,458 +2.80(+5.01%)
Nov 08, 2023 56.00 58.11 53.99 55.90 1,796,734 +2.69(+5.06%)
Nov 07, 2023 53.76 54.56 52.74 53.21 1,624,123 +2.09(+4.09%)
Nov 06, 2023 50.20 51.71 49.71 51.12 2,343,616 +4.50(+9.65%)
Nov 03, 2023 46.19 46.74 44.39 46.62 1,620,192 +0.39(+0.84%)
Nov 02, 2023 48.24 48.56 46.06 46.23 1,769,924 -0.69(-1.47%)
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.