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, 2014 306.67 311.07 303.72 309.87 3,917 -0.27(-0.09%)
Sep 29, 2014 319.33 321.07 303.33 310.13 10,351 -16.53(-5.06%)
Sep 26, 2014 332.01 332.27 322.07 326.67 1,511 -1.27(-0.39%)
Sep 25, 2014 343.93 349.60 326.63 327.93 4,241 -9.27(-2.75%)
Sep 24, 2014 350.13 354.00 332.20 337.20 5,894 -12.13(-3.47%)
Sep 23, 2014 341.33 352.16 336.80 349.33 2,996 +5.73(+1.67%)
Sep 22, 2014 341.53 350.20 340.00 343.60 1,299 -1.47(-0.42%)
Sep 19, 2014 342.73 346.60 341.80 345.07 2,629 +11.67(+3.50%)
Sep 18, 2014 318.07 334.80 318.07 333.40 6,981 +15.27(+4.80%)
Sep 17, 2014 318.33 321.47 316.67 318.13 2,322 -2.40(-0.75%)
Sep 16, 2014 342.13 342.13 320.53 320.53 7,693 -12.73(-3.82%)
Sep 15, 2014 334.67 335.47 331.00 333.27 2,605 -15.60(-4.47%)
Sep 12, 2014 358.33 358.93 347.33 348.87 2,332 -1.00(-0.29%)
Sep 11, 2014 342.96 354.80 341.47 349.87 7,718 +17.07(+5.13%)
Sep 10, 2014 331.33 334.00 328.80 332.80 1,161 +2.87(+0.87%)
Sep 09, 2014 328.60 331.40 325.40 329.93 6,987 -15.20(-4.40%)
Sep 08, 2014 350.73 355.20 344.13 345.13 1,829 -13.40(-3.74%)
Sep 05, 2014 355.00 363.33 354.67 358.53 2,444 +4.40(+1.24%)
Sep 04, 2014 348.40 362.20 347.07 354.13 9,075 +3.47(+0.99%)
Sep 03, 2014 349.93 354.53 347.73 350.67 4,690 +8.67(+2.53%)
Sep 02, 2014 332.73 344.00 330.47 342.00 8,063 +26.27(+8.32%)
Aug 29, 2014 323.53 315.73 315.73 315.73 6,299 -2.89(-0.91%)
Aug 28, 2014 318.33 329.93 314.33 318.62 6,256 -5.28(-1.63%)
Aug 27, 2014 324.93 335.43 322.67 323.90 3,047 -5.93(-1.80%)
Aug 26, 2014 326.67 332.00 325.27 329.83 2,232 +2.03(+0.62%)
Aug 25, 2014 332.60 332.60 327.40 327.80 5,119 -16.60(-4.82%)
Aug 22, 2014 338.67 345.71 336.54 344.40 846 +5.73(+1.69%)
Aug 21, 2014 340.60 352.67 334.67 338.67 4,682 -9.60(-2.76%)
Aug 20, 2014 345.87 354.40 345.87 348.27 3,346 +7.20(+2.11%)
Aug 19, 2014 341.93 344.18 335.73 341.07 5,880 -15.40(-4.32%)
Aug 18, 2014 355.87 357.73 351.67 356.47 1,084 -0.67(-0.19%)
Aug 15, 2014 355.47 361.67 354.80 357.13 9,191 +16.40(+4.81%)
Aug 14, 2014 348.33 348.33 333.33 340.73 6,686 -9.80(-2.80%)
Aug 13, 2014 340.40 352.67 339.47 350.53 8,537 +22.67(+6.91%)
Aug 12, 2014 331.40 332.16 324.33 327.87 2,899 -0.27(-0.08%)
Aug 11, 2014 327.33 338.13 326.27 328.13 2,788 -2.73(-0.83%)
Aug 08, 2014 338.75 340.87 330.00 330.87 3,782 -14.60(-4.23%)
Aug 07, 2014 333.33 350.00 329.29 345.47 8,786 +9.87(+2.94%)
Aug 06, 2014 343.60 345.57 335.13 335.60 2,632 -9.07(-2.63%)
Aug 05, 2014 345.13 346.27 341.33 344.67 5,000 -7.20(-2.05%)
Aug 04, 2014 360.53 361.13 351.87 351.87 3,648 -9.80(-2.71%)
Aug 01, 2014 364.00 364.00 348.60 361.67 6,759 +7.00(+1.97%)
Jul 31, 2014 366.67 369.33 345.40 354.67 6,970 -12.20(-3.33%)
Jul 30, 2014 365.60 371.33 364.30 366.87 3,012 +8.00(+2.23%)
Jul 29, 2014 369.27 374.00 357.13 358.87 3,716 -9.73(-2.64%)
Jul 28, 2014 354.60 373.20 352.00 368.60 3,660 +3.60(+0.99%)
Jul 25, 2014 361.93 368.67 361.08 365.00 5,491 +11.40(+3.22%)
Jul 24, 2014 366.60 366.60 347.07 353.60 9,610 -15.33(-4.16%)
Jul 23, 2014 363.33 369.07 358.73 368.93 7,423 +2.47(+0.67%)
Jul 22, 2014 355.33 366.67 355.33 366.47 11,918 +16.13(+4.61%)
Jul 21, 2014 346.00 355.07 346.00 350.33 6,859 +13.07(+3.87%)
Jul 18, 2014 335.33 338.60 334.40 337.27 2,892 +3.93(+1.18%)
Jul 17, 2014 321.33 338.66 320.53 333.33 29,156 +20.00(+6.38%)
Jul 16, 2014 310.53 313.33 308.07 313.33 2,465 -3.40(-1.07%)
Jul 15, 2014 308.40 317.33 307.90 316.73 3,226 +8.73(+2.84%)
Jul 14, 2014 308.07 316.67 306.00 308.00 3,936 -1.00(-0.32%)
Jul 11, 2014 311.47 314.00 308.53 309.00 3,732 -3.33(-1.07%)
Jul 10, 2014 303.93 313.20 302.93 312.33 10,783 +7.13(+2.34%)
Jul 09, 2014 298.67 305.47 297.20 305.20 4,014 +8.53(+2.88%)
Jul 08, 2014 300.00 310.67 296.47 296.67 18,860 +1.87(+0.63%)
Jul 07, 2014 289.73 300.60 288.93 294.80 21,605 +15.13(+5.41%)
Jul 03, 2014 283.20 279.67 279.67 279.67 14,849 +0.07(+0.02%)
Jul 02, 2014 276.27 283.33 276.27 279.60 15,460 +7.20(+2.64%)
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.