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 )

71.95 +6.45 (+9.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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, 2014 294.53 318.27 291.33 298.53 48,346 +2.53(+0.86%)
Jan 30, 2014 270.27 297.67 261.21 296.00 54,381 +46.13(+18.46%)
Jan 29, 2014 304.20 308.13 244.87 249.87 130,741 -66.47(-21.01%)
Jan 28, 2014 337.87 339.20 307.76 316.33 31,150 -23.17(-6.82%)
Jan 27, 2014 324.33 353.33 317.67 339.50 32,596 +26.83(+8.58%)
Jan 24, 2014 351.36 355.33 306.67 312.67 62,278 -61.20(-16.37%)
Jan 23, 2014 365.80 391.87 359.87 373.87 17,589 -10.67(-2.77%)
Jan 22, 2014 397.93 400.93 380.00 384.53 26,479 -37.13(-8.81%)
Jan 21, 2014 423.20 431.00 419.33 421.67 8,891 -25.33(-5.67%)
Jan 17, 2014 440.60 447.00 447.00 447.00 19,755 +16.20(+3.76%)
Jan 16, 2014 408.27 435.40 408.00 430.80 24,823 -7.27(-1.66%)
Jan 15, 2014 432.87 439.93 420.00 438.07 8,108 +5.20(+1.20%)
Jan 14, 2014 437.60 444.97 428.80 432.87 5,789 -12.13(-2.73%)
Jan 13, 2014 460.60 465.60 444.33 445.00 8,077 -50.57(-10.20%)
Jan 10, 2014 503.33 506.93 492.33 495.57 2,512 -5.23(-1.04%)
Jan 09, 2014 481.47 512.93 472.54 500.80 11,238 +31.89(+6.80%)
Jan 08, 2014 450.93 470.13 445.60 468.91 6,119 +23.64(+5.31%)
Jan 07, 2014 426.93 455.67 425.67 445.27 5,522 -0.99(-0.22%)
Jan 06, 2014 443.99 454.20 440.00 446.26 2,489 +4.06(+0.92%)
Jan 03, 2014 452.60 463.47 430.00 442.20 9,169 -2.73(-0.61%)
Jan 02, 2014 450.67 454.40 444.00 444.93 1,937 -17.47(-3.78%)
Dec 31, 2013 442.87 462.40 462.40 462.40 24,614 +33.60(+7.84%)
Dec 30, 2013 423.40 431.33 421.07 428.80 3,562 -15.13(-3.41%)
Dec 27, 2013 431.87 443.93 427.64 443.93 9,013 +25.00(+5.97%)
Dec 26, 2013 422.00 430.67 416.60 418.93 1,704 +0.93(+0.22%)
Dec 24, 2013 416.27 425.40 416.00 418.00 2,508 +12.33(+3.04%)
Dec 23, 2013 405.73 409.20 401.67 405.67 3,552 -10.33(-2.48%)
Dec 20, 2013 418.93 421.40 407.40 416.00 5,834 -1.80(-0.43%)
Dec 19, 2013 441.60 443.80 413.20 417.80 10,380 -38.87(-8.51%)
Dec 18, 2013 452.46 458.40 450.00 456.67 4,642 -0.20(-0.04%)
Dec 17, 2013 465.40 473.60 447.40 456.87 3,607 -4.87(-1.05%)
Dec 16, 2013 464.33 466.39 454.73 461.73 6,013 +19.13(+4.32%)
Dec 13, 2013 444.67 448.00 433.33 442.60 2,830 -3.93(-0.88%)
Dec 12, 2013 438.87 456.87 437.00 446.53 10,009 -6.07(-1.34%)
Dec 11, 2013 474.63 478.00 452.13 452.60 4,785 -19.50(-4.13%)
Dec 10, 2013 466.47 480.21 466.47 472.10 1,585 -3.10(-0.65%)
Dec 09, 2013 484.13 488.87 473.33 475.20 5,238 -26.13(-5.21%)
Dec 06, 2013 491.40 505.87 484.37 501.33 3,586 +2.40(+0.48%)
Dec 05, 2013 541.13 541.27 497.27 498.93 7,480 -47.60(-8.71%)
Dec 04, 2013 536.53 547.09 533.33 546.53 1,260 +1.40(+0.26%)
Dec 03, 2013 544.27 547.80 532.33 545.13 2,127 -1.60(-0.29%)
Dec 02, 2013 559.93 560.80 539.00 546.73 2,246 -14.58(-2.60%)
Nov 29, 2013 560.33 562.00 551.07 561.31 600 -1.36(-0.24%)
Nov 27, 2013 576.67 576.67 561.00 562.67 2,068 -12.40(-2.16%)
Nov 26, 2013 583.47 598.47 573.33 575.07 1,396 -5.60(-0.96%)
Nov 25, 2013 577.13 590.47 575.53 580.67 2,118 -8.13(-1.38%)
Nov 22, 2013 595.73 597.47 588.00 588.80 1,207 -27.55(-4.47%)
Nov 21, 2013 616.13 623.20 605.00 616.35 663 -8.18(-1.31%)
Nov 20, 2013 635.20 647.20 623.20 624.53 832 -41.53(-6.24%)
Nov 19, 2013 642.53 666.64 642.40 666.07 989 +23.39(+3.64%)
Nov 18, 2013 625.47 643.60 623.00 642.67 737 +10.54(+1.67%)
Nov 15, 2013 638.13 642.33 627.53 632.13 849 -12.40(-1.92%)
Nov 14, 2013 682.40 685.40 641.60 644.53 2,605 +8.60(+1.35%)
Nov 12, 2013 645.07 645.07 633.20 635.93 1,426 -25.13(-3.80%)
Nov 11, 2013 656.80 668.60 655.40 661.07 743 +1.87(+0.28%)
Nov 08, 2013 672.13 672.13 653.33 659.20 1,171 -18.20(-2.69%)
Nov 07, 2013 648.60 680.47 646.80 677.40 2,431 +2.07(+0.31%)
Nov 06, 2013 685.67 685.87 660.33 675.33 1,751 -5.87(-0.86%)
Nov 05, 2013 705.90 705.90 679.20 681.20 1,711 -15.87(-2.28%)
Nov 04, 2013 704.67 709.40 696.80 697.07 2,239 +26.07(+3.88%)
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.