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 (%)
Jul 31, 2020 1186 1245 1171 1218 29,815 +37.00(+3.13%)
Jul 30, 2020 1119 1197 1109 1181 28,503 +78.40(+7.11%)
Jul 29, 2020 1143 1154 1065 1103 43,331 -62.60(-5.37%)
Jul 28, 2020 1156 1230 1152 1165 31,230 -104.40(-8.22%)
Jul 27, 2020 1201 1287 1184 1270 29,228 +97.80(+8.34%)
Jul 24, 2020 1231 1238 1160 1172 43,260 -41.00(-3.38%)
Jul 23, 2020 1359 1401 1181 1213 54,045 -168.00(-12.17%)
Jul 22, 2020 1462 1474 1369 1381 11,637 -43.00(-3.02%)
Jul 21, 2020 1404 1441 1400 1424 10,283 -28.60(-1.97%)
Jul 20, 2020 1421 1511 1421 1453 27,643 +102.60(+7.60%)
Jul 17, 2020 1308 1359 1297 1350 13,790 +30.40(+2.30%)
Jul 16, 2020 1267 1344 1232 1320 18,313 +65.40(+5.21%)
Jul 15, 2020 1282 1332 1247 1254 11,051 -42.00(-3.24%)
Jul 14, 2020 1322 1336 1266 1296 12,867 -11.60(-0.89%)
Jul 13, 2020 1234 1309 1217 1308 17,809 +85.20(+6.97%)
Jul 10, 2020 1221 1239 1188 1223 19,940 -38.00(-3.01%)
Jul 09, 2020 1136 1266 1126 1261 24,276 +76.60(+6.47%)
Jul 08, 2020 1156 1200 1143 1184 16,692 +57.20(+5.08%)
Jul 07, 2020 1094 1129 1058 1127 26,494 -53.00(-4.49%)
Jul 06, 2020 1230 1258 1168 1180 18,303 -177.00(-13.05%)
Jul 02, 2020 1426 1426 1332 1357 14,255 -58.40(-4.13%)
Jul 01, 2020 1422 1468 1396 1415 30,326 +71.00(+5.28%)
Jun 30, 2020 1318 1403 1307 1344 21,665 -71.80(-5.07%)
Jun 29, 2020 1462 1479 1313 1416 14,693 -303.60(-17.66%)
Jun 26, 2020 1744 1744 1675 1720 5,795 -6.20(-0.36%)
Jun 25, 2020 1591 1746 1575 1726 5,991 +207.60(+13.67%)
Jun 24, 2020 1488 1520 1440 1518 2,870 +38.40(+2.59%)
Jun 23, 2020 1445 1488 1435 1480 3,654 +64.20(+4.54%)
Jun 22, 2020 1381 1431 1339 1416 3,555 +26.94(+1.94%)
Jun 19, 2020 1398 1401 1360 1389 1,235 -31.54(-2.22%)
Jun 18, 2020 1450 1452 1381 1420 1,846 -2.20(-0.15%)
Jun 17, 2020 1450 1462 1408 1422 1,309 -25.20(-1.74%)
Jun 16, 2020 1441 1466 1419 1448 2,219 +84.20(+6.18%)
Jun 15, 2020 1330 1379 1328 1363 2,828 +79.14(+6.16%)
Jun 12, 2020 1218 1298 1218 1284 1,300 +89.87(+7.52%)
Jun 11, 2020 1207 1240 1178 1194 763 -31.61(-2.58%)
Jun 10, 2020 1235 1241 1206 1226 1,320 -27.20(-2.17%)
Jun 09, 2020 1234 1260 1226 1253 12,354 +58.00(+4.85%)
Jun 08, 2020 1219 1234 1194 1195 4,545 -7.20(-0.60%)
Jun 05, 2020 1143 1226 1141 1202 1,270 +30.69(+2.62%)
Jun 04, 2020 1170 1205 1140 1172 1,376 -18.69(-1.57%)
Jun 03, 2020 1131 1213 1123 1190 6,971 -48.40(-3.91%)
Jun 02, 2020 1226 1247 1205 1239 1,463 +7.20(+0.58%)
Jun 01, 2020 1245 1246 1181 1232 10,152 +68.20(+5.86%)
May 29, 2020 1200 1257 1146 1163 2,745 -13.82(-1.17%)
May 28, 2020 1129 1182 1116 1177 1,398 +61.82(+5.54%)
May 27, 2020 1080 1124 1061 1115 3,477 +59.20(+5.60%)
May 26, 2020 1056 1093 1039 1056 1,313 -58.60(-5.26%)
May 22, 2020 1151 1163 1092 1115 820 -17.20(-1.52%)
May 21, 2020 1142 1176 1131 1132 1,872 +42.20(+3.87%)
May 20, 2020 991.60 1115 985.80 1090 4,873 +82.80(+8.22%)
May 19, 2020 979.40 1023 979.40 1007 2,173 -30.09(-2.90%)
May 18, 2020 1075 1075 961.60 1037 5,273 -167.74(-13.92%)
May 15, 2020 1107 1214 1107 1205 1,065 +39.03(+3.35%)
May 14, 2020 1163 1173 1092 1166 4,264 +13.60(+1.18%)
May 13, 2020 1097 1197 1096 1152 5,980 +81.60(+7.62%)
May 12, 2020 993.40 1075 984.00 1071 4,162 +130.17(+13.84%)
May 11, 2020 925.14 972.60 919.70 940.43 1,932 -12.17(-1.28%)
May 08, 2020 950.20 968.40 933.60 952.60 1,635 +36.40(+3.97%)
May 07, 2020 881.20 927.40 866.80 916.20 2,305 +43.00(+4.92%)
May 06, 2020 862.00 886.40 858.90 873.20 2,569 +61.90(+7.63%)
May 05, 2020 781.00 815.00 749.20 811.30 2,545 -37.30(-4.40%)
May 04, 2020 868.00 891.20 845.60 848.60 1,918 -93.12(-9.89%)
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.