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, 2018 690.00 730.00 688.86 727.80 13,799 +83.00(+12.87%)
Jan 30, 2018 630.00 647.80 614.00 644.80 10,596 +2.60(+0.40%)
Jan 29, 2018 680.00 680.00 639.60 642.20 8,840 -3.00(-0.46%)
Jan 26, 2018 648.00 649.60 634.20 645.20 8,512 -30.60(-4.53%)
Jan 25, 2018 670.40 684.00 646.40 675.80 9,165 -24.30(-3.47%)
Jan 24, 2018 680.40 709.40 662.40 700.10 8,674 +9.90(+1.43%)
Jan 23, 2018 707.60 715.60 670.00 690.20 12,372 -64.20(-8.51%)
Jan 22, 2018 768.00 770.18 753.40 754.40 2,429 +0.80(+0.11%)
Jan 19, 2018 744.00 760.20 727.40 753.60 4,090 +22.80(+3.12%)
Jan 18, 2018 724.80 770.07 724.00 730.80 5,153 +14.80(+2.07%)
Jan 17, 2018 728.00 735.80 708.40 716.00 3,650 -40.00(-5.29%)
Jan 16, 2018 764.40 767.80 740.61 756.00 2,059 +16.80(+2.27%)
Jan 12, 2018 739.20 739.20 739.20 0 -34.00(-4.40%)
Jan 11, 2018 781.80 812.80 765.00 773.20 4,664 -55.40(-6.69%)
Jan 10, 2018 794.00 844.00 789.80 828.60 1,795 +30.20(+3.78%)
Jan 09, 2018 850.00 865.80 792.00 798.40 2,123 -71.80(-8.25%)
Jan 08, 2018 858.80 886.20 850.00 870.20 2,064 -9.80(-1.11%)
Jan 05, 2018 883.40 893.20 870.40 880.00 3,721 +41.00(+4.89%)
Jan 04, 2018 780.20 854.20 762.40 839.00 2,956 +57.00(+7.29%)
Jan 03, 2018 774.80 795.00 770.00 782.00 3,361 +21.00(+2.76%)
Jan 02, 2018 742.00 781.20 738.00 761.00 4,529 -32.00(-4.04%)
Dec 29, 2017 793.00 793.00 793.00 0 -12.00(-1.49%)
Dec 28, 2017 837.80 842.80 789.20 805.00 3,238 -120.20(-12.99%)
Dec 27, 2017 917.60 939.00 916.60 925.20 3,424 -63.40(-6.41%)
Dec 26, 2017 982.80 994.80 962.60 988.60 1,327 +7.20(+0.73%)
Dec 22, 2017 1003 1005 980.00 981.40 1,165 -45.80(-4.46%)
Dec 21, 2017 1019 1042 989.20 1027 4,816 +31.20(+3.13%)
Dec 20, 2017 964.60 1016 964.60 996.00 2,152 +50.00(+5.29%)
Dec 19, 2017 924.00 960.00 909.00 946.00 3,196 +22.00(+2.38%)
Dec 18, 2017 923.20 928.80 899.80 924.00 3,444 -74.40(-7.45%)
Dec 15, 2017 964.60 1026 956.20 998.40 3,328 +43.60(+4.57%)
Dec 14, 2017 951.40 987.60 943.62 954.80 3,123 +5.40(+0.57%)
Dec 13, 2017 950.00 979.23 918.20 949.40 3,162 -7.00(-0.73%)
Dec 12, 2017 874.00 965.20 874.00 956.40 4,527 +66.00(+7.41%)
Dec 11, 2017 880.00 890.40 867.20 890.40 1,427 -15.40(-1.70%)
Dec 08, 2017 897.80 916.00 893.00 905.80 3,470 -5.00(-0.55%)
Dec 07, 2017 876.20 921.60 876.20 910.80 8,218 +78.80(+9.47%)
Dec 06, 2017 813.20 844.80 813.20 832.00 1,802 +2.40(+0.29%)
Dec 05, 2017 835.80 847.11 821.60 829.60 8,308 +36.00(+4.54%)
Dec 04, 2017 762.40 809.18 762.40 793.60 5,392 +40.80(+5.42%)
Dec 01, 2017 743.80 757.80 731.80 752.80 3,055 -11.60(-1.52%)
Nov 30, 2017 745.80 779.00 742.60 764.40 8,593 +57.60(+8.15%)
Nov 29, 2017 693.60 713.60 692.10 706.80 4,203 -21.60(-2.97%)
Nov 28, 2017 748.00 748.00 715.40 728.40 5,888 -50.80(-6.52%)
Nov 27, 2017 800.80 803.80 776.60 779.20 3,681 -58.80(-7.02%)
Nov 24, 2017 802.80 849.40 802.80 838.00 4,963 +66.40(+8.61%)
Nov 22, 2017 770.00 775.40 758.80 771.60 7,043 +24.00(+3.21%)
Nov 21, 2017 734.80 749.40 727.60 747.60 2,222 +11.20(+1.52%)
Nov 20, 2017 735.40 740.80 725.40 736.40 1,605 +34.20(+4.87%)
Nov 17, 2017 715.80 720.40 700.00 702.20 1,920 -20.40(-2.82%)
Nov 16, 2017 709.80 731.20 707.60 722.60 2,041 +7.20(+1.01%)
Nov 15, 2017 699.60 728.00 690.20 715.40 2,706 -0.60(-0.08%)
Nov 14, 2017 719.80 723.40 706.60 716.00 1,897 +24.60(+3.56%)
Nov 13, 2017 683.00 697.00 659.40 691.40 3,549 +28.20(+4.25%)
Nov 10, 2017 669.97 677.20 662.80 663.20 1,004 -2.00(-0.30%)
Nov 09, 2017 667.40 682.78 663.20 665.20 3,847 -20.20(-2.95%)
Nov 08, 2017 679.80 686.00 675.00 685.40 1,809 -3.80(-0.55%)
Nov 07, 2017 704.80 709.60 679.20 689.20 3,664 -16.60(-2.35%)
Nov 06, 2017 723.00 724.13 692.60 705.80 5,693 -56.80(-7.45%)
Nov 03, 2017 764.20 769.20 756.80 762.60 3,456 -20.80(-2.66%)
Nov 02, 2017 792.20 797.18 773.40 783.40 4,586 -15.40(-1.93%)
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.