Skip to main content

Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

156.07 -5.88 (-3.63%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 363.00 370.40 357.20 358.20 102,509 +19.60(+5.79%)
Jul 29, 2021 348.60 350.80 330.00 338.60 116,187 -17.80(-4.99%)
Jul 28, 2021 351.60 358.80 342.20 356.40 81,245 -5.40(-1.49%)
Jul 27, 2021 347.80 361.80 345.26 361.80 71,926 +24.00(+7.10%)
Jul 26, 2021 328.80 346.40 326.82 337.80 79,726 -8.20(-2.37%)
Jul 23, 2021 351.20 352.80 339.60 346.00 45,283 -6.20(-1.76%)
Jul 22, 2021 365.80 370.40 351.80 352.20 65,712 -15.60(-4.24%)
Jul 21, 2021 370.40 370.50 359.40 367.80 82,589 -5.20(-1.39%)
Jul 20, 2021 382.60 386.80 372.40 373.00 69,466 -26.60(-6.66%)
Jul 19, 2021 401.00 411.80 396.60 399.60 75,734 -20.20(-4.81%)
Jul 16, 2021 421.00 426.60 417.40 419.80 31,936 -12.20(-2.82%)
Jul 15, 2021 425.80 435.60 418.00 432.00 41,933 +8.80(+2.08%)
Jul 14, 2021 408.00 431.02 407.40 423.20 50,754 +8.20(+1.98%)
Jul 13, 2021 416.60 420.00 409.60 415.00 46,535 +10.20(+2.52%)
Jul 12, 2021 406.60 414.60 402.00 404.80 72,785 -14.00(-3.34%)
Jul 09, 2021 415.40 422.20 411.30 418.80 32,756 -2.40(-0.57%)
Jul 08, 2021 441.00 442.40 412.40 421.20 89,311 -22.80(-5.14%)
Jul 07, 2021 441.20 461.30 439.80 444.00 79,865 +20.80(+4.91%)
Jul 06, 2021 427.40 440.60 421.22 423.20 57,825 +1.20(+0.28%)
Jul 02, 2021 427.60 431.00 411.00 422.00 41,840 -6.60(-1.54%)
Jul 01, 2021 422.20 443.80 419.60 428.60 77,328 +19.80(+4.84%)
Jun 30, 2021 417.60 441.20 393.80 408.80 105,685 -18.20(-4.26%)
Jun 29, 2021 412.60 436.40 391.74 427.00 133,968 -15.00(-3.39%)
Jun 28, 2021 440.80 446.80 429.08 442.00 87,558 -19.60(-4.25%)
Jun 25, 2021 480.40 480.79 461.60 461.60 55,318 -26.00(-5.33%)
Jun 24, 2021 517.20 518.40 480.80 487.60 103,340 -31.00(-5.98%)
Jun 23, 2021 508.00 518.60 495.62 518.60 63,113 -16.40(-3.07%)
Jun 22, 2021 537.20 541.00 531.00 535.00 39,366 -19.40(-3.50%)
Jun 21, 2021 567.60 573.20 551.50 554.40 28,262 +4.80(+0.87%)
Jun 18, 2021 549.40 551.20 535.20 549.60 37,175 +11.00(+2.04%)
Jun 17, 2021 550.40 557.40 535.00 538.60 54,929 -0.60(-0.11%)
Jun 16, 2021 552.80 554.80 530.00 539.20 49,097 -11.80(-2.14%)
Jun 15, 2021 514.60 551.00 510.00 551.00 65,622 +43.60(+8.59%)
Jun 14, 2021 524.00 533.42 507.00 507.40 71,202 -24.00(-4.52%)
Jun 11, 2021 541.00 542.40 514.60 531.40 101,985 -47.40(-8.19%)
Jun 10, 2021 574.40 586.00 563.60 578.80 56,116 +1.40(+0.24%)
Jun 09, 2021 575.00 589.80 573.00 577.40 50,191 -10.60(-1.80%)
Jun 08, 2021 567.40 592.00 561.60 588.00 70,644 -19.20(-3.16%)
Jun 07, 2021 619.20 619.28 604.40 607.20 21,748 +6.80(+1.13%)
Jun 04, 2021 621.20 630.00 591.40 600.40 51,914 -14.80(-2.41%)
Jun 03, 2021 620.20 626.60 609.00 615.20 31,739 +2.80(+0.46%)
Jun 02, 2021 600.20 619.80 595.00 612.40 36,969 +13.80(+2.31%)
Jun 01, 2021 597.00 605.00 579.70 598.60 64,961 -49.00(-7.57%)
May 28, 2021 634.00 652.80 633.08 647.60 33,124 -14.60(-2.20%)
May 27, 2021 646.80 681.04 640.00 662.20 39,620 +25.00(+3.92%)
May 26, 2021 649.80 657.00 626.20 637.20 43,174 -11.80(-1.82%)
May 25, 2021 653.60 664.90 648.40 649.00 24,022 -15.00(-2.26%)
May 24, 2021 678.00 680.40 661.40 664.00 32,891 +4.38(+0.66%)
May 21, 2021 657.00 663.00 651.53 659.62 17,116 +17.22(+2.68%)
May 20, 2021 638.80 659.00 638.80 642.40 37,436 +7.60(+1.20%)
May 19, 2021 629.40 644.20 624.40 634.80 48,903 +18.40(+2.98%)
May 18, 2021 599.00 618.60 598.40 616.40 50,084 +37.60(+6.50%)
May 17, 2021 579.80 589.20 566.20 578.80 89,691 -64.20(-9.98%)
May 14, 2021 639.00 653.20 638.00 643.00 25,600 -1.20(-0.19%)
May 13, 2021 656.80 659.60 633.80 644.20 40,902 +1.00(+0.16%)
May 12, 2021 653.40 655.40 639.40 643.20 17,076 -11.20(-1.71%)
May 11, 2021 683.00 684.80 648.24 654.40 44,346 -12.40(-1.86%)
May 10, 2021 671.80 673.98 660.60 666.80 28,333 +12.60(+1.93%)
May 07, 2021 664.20 675.00 640.08 654.20 43,602 -8.60(-1.30%)
May 06, 2021 664.80 674.50 648.90 662.80 36,348 +3.20(+0.49%)
May 05, 2021 654.00 672.00 647.20 659.60 23,202 +11.60(+1.79%)
May 04, 2021 651.00 664.00 646.00 648.00 38,300 -1.80(-0.28%)
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.