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, 2022 117.72 110.08 115.96 1,238,600 -12.00(-9.38%)
Jan 28, 2022 119.00 131.68 113.50 127.96 1,589,688 -22.08(-14.72%)
Jan 27, 2022 172.04 175.04 142.78 150.04 845,801 -29.60(-16.48%)
Jan 26, 2022 166.44 182.04 166.00 179.64 395,487 -11.76(-6.14%)
Jan 25, 2022 193.56 198.27 187.42 191.40 131,771 -7.24(-3.64%)
Jan 24, 2022 196.80 200.60 187.80 198.64 486,109 -7.08(-3.44%)
Jan 21, 2022 208.92 214.00 196.21 205.72 247,689 -10.44(-4.83%)
Jan 20, 2022 210.44 219.56 208.36 216.16 332,173 +17.76(+8.95%)
Jan 19, 2022 178.28 198.68 177.80 198.40 337,761 +21.48(+12.14%)
Jan 18, 2022 173.64 183.52 172.48 176.92 278,012 -1.60(-0.90%)
Jan 14, 2022 178.52 0 -4.08(-2.23%)
Jan 13, 2022 173.80 184.20 172.00 182.60 612,042 +20.80(+12.86%)
Jan 12, 2022 176.60 182.00 157.40 161.80 1,035,569 -34.60(-17.62%)
Jan 11, 2022 209.20 211.40 194.20 196.40 309,862 -8.00(-3.91%)
Jan 10, 2022 206.00 218.20 203.00 204.40 427,879 -18.40(-8.26%)
Jan 07, 2022 220.40 224.09 213.40 222.80 367,942 -1.80(-0.80%)
Jan 06, 2022 228.00 232.40 223.40 224.60 284,308 -3.80(-1.66%)
Jan 05, 2022 230.00 237.40 221.40 228.40 337,042 -10.60(-4.44%)
Jan 04, 2022 230.40 243.60 227.80 239.00 380,184 +11.20(+4.92%)
Jan 03, 2022 242.40 255.40 227.00 227.80 414,881 -14.40(-5.95%)
Dec 31, 2021 247.40 259.60 236.60 242.20 388,512 -21.20(-8.05%)
Dec 30, 2021 242.60 269.20 239.44 263.40 483,715 +28.20(+11.99%)
Dec 29, 2021 221.40 237.80 217.00 235.20 434,278 +9.00(+3.98%)
Dec 28, 2021 236.00 237.60 224.40 226.20 224,536 +0.80(+0.35%)
Dec 27, 2021 248.00 248.80 221.00 225.40 425,409 -37.00(-14.10%)
Dec 23, 2021 262.60 275.00 254.80 262.40 443,635 +21.60(+8.97%)
Dec 22, 2021 234.40 241.70 229.00 240.80 241,166 -9.40(-3.76%)
Dec 21, 2021 251.40 252.00 241.40 250.20 288,831 +1.60(+0.64%)
Dec 20, 2021 242.80 254.80 237.00 248.60 298,649 -15.00(-5.69%)
Dec 17, 2021 259.20 265.60 245.60 263.60 287,900 +13.00(+5.19%)
Dec 16, 2021 237.80 255.57 234.40 250.60 378,542 +5.80(+2.37%)
Dec 15, 2021 235.00 247.00 233.80 244.80 258,422 -1.40(-0.57%)
Dec 14, 2021 248.00 258.00 244.00 246.20 227,327 +6.40(+2.67%)
Dec 13, 2021 219.40 248.00 214.60 239.80 320,554 +3.60(+1.52%)
Dec 10, 2021 235.20 243.40 226.24 236.20 250,722 -13.20(-5.29%)
Dec 09, 2021 244.00 250.60 231.80 249.40 228,492 +3.80(+1.55%)
Dec 08, 2021 234.20 247.20 234.20 245.60 268,127 -12.60(-4.88%)
Dec 07, 2021 256.60 266.20 242.90 258.20 334,317 -7.40(-2.79%)
Dec 06, 2021 260.60 270.40 257.80 265.60 419,486 +41.20(+18.36%)
Dec 03, 2021 218.00 224.74 204.40 224.40 303,073 +3.80(+1.72%)
Dec 02, 2021 205.80 227.60 201.60 220.60 411,886 +12.80(+6.16%)
Dec 01, 2021 196.20 210.30 193.60 207.80 498,079 +28.40(+15.83%)
Nov 30, 2021 185.60 186.60 173.80 179.40 789,821 +16.00(+9.79%)
Nov 29, 2021 163.20 165.10 158.20 163.40 762,229 +21.60(+15.23%)
Nov 26, 2021 140.60 154.20 140.40 141.80 595,416 -14.00(-8.99%)
Nov 24, 2021 155.60 158.70 149.20 155.80 464,154 +0.60(+0.39%)
Nov 23, 2021 159.40 163.00 152.00 155.20 548,901 -16.60(-9.66%)
Nov 22, 2021 178.20 178.40 168.60 171.80 517,981 +14.60(+9.29%)
Nov 19, 2021 161.40 166.40 149.00 157.20 501,674 -7.60(-4.61%)
Nov 18, 2021 156.80 167.80 164.00 164.80 450,243 -1.60(-0.96%)
Nov 17, 2021 163.00 171.40 159.40 166.40 513,301 +14.20(+9.33%)
Nov 16, 2021 145.80 153.80 137.20 152.20 706,415 -7.20(-4.52%)
Nov 15, 2021 170.20 174.40 158.00 159.40 445,213 -15.80(-9.02%)
Nov 12, 2021 163.40 178.70 160.43 175.20 611,230 +18.60(+11.88%)
Nov 11, 2021 169.40 172.50 153.80 156.60 545,706 -27.40(-14.89%)
Nov 10, 2021 182.40 184.00 491,639 +14.40(+8.49%)
Nov 09, 2021 162.00 172.60 159.20 169.60 781,886 +23.60(+16.16%)
Nov 08, 2021 138.40 146.20 135.80 146.00 473,717 +11.80(+8.79%)
Nov 05, 2021 137.60 139.98 133.40 134.20 516,817 +2.80(+2.13%)
Nov 04, 2021 127.20 138.30 124.00 131.40 776,324 +5.60(+4.45%)
Nov 03, 2021 138.40 140.38 125.60 125.80 768,079 -14.80(-10.53%)
Nov 02, 2021 144.80 148.80 138.40 140.60 695,592 -17.60(-11.13%)
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.