Skip to main content

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

72.47 +1.88 (+2.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 478.33 486.53 463.87 467.57 2,801 -38.93(-7.69%)
Jan 28, 2016 566.57 571.33 506.50 506.50 3,833 -38.50(-7.06%)
Jan 27, 2016 534.47 550.20 518.10 545.00 912 +0.90(+0.17%)
Jan 26, 2016 537.00 558.67 531.87 544.10 1,097 -3.53(-0.65%)
Jan 25, 2016 564.43 576.33 539.43 547.63 4,034 +10.50(+1.95%)
Jan 22, 2016 547.37 556.47 535.59 537.13 1,237 +0.27(+0.05%)
Jan 21, 2016 541.70 569.67 528.87 536.87 3,757 -9.67(-1.77%)
Jan 20, 2016 560.73 575.00 544.87 546.53 5,236 -19.20(-3.39%)
Jan 19, 2016 533.70 568.48 533.70 565.73 6,629 +15.33(+2.79%)
Jan 15, 2016 543.83 550.40 550.40 550.40 17,460 +22.40(+4.24%)
Jan 14, 2016 507.53 535.25 500.47 528.00 6,720 +45.63(+9.46%)
Jan 13, 2016 490.51 490.51 468.80 482.37 3,486 -13.17(-2.66%)
Jan 12, 2016 481.00 500.07 478.33 495.53 4,976 +38.23(+8.36%)
Jan 11, 2016 445.00 459.17 441.33 457.30 3,422 +35.03(+8.30%)
Jan 08, 2016 442.00 444.90 417.03 422.27 9,031 -28.87(-6.40%)
Jan 07, 2016 486.23 486.23 433.33 451.13 8,059 -38.87(-7.93%)
Jan 06, 2016 466.67 500.13 458.33 490.00 3,253 +19.00(+4.04%)
Jan 05, 2016 497.23 497.47 467.53 471.00 2,864 -9.94(-2.07%)
Jan 04, 2016 463.60 484.73 454.60 480.93 4,465 +15.40(+3.31%)
Dec 31, 2015 469.50 465.53 465.53 465.53 30,509 -31.47(-6.33%)
Dec 30, 2015 501.67 524.33 496.33 497.00 5,547 +18.00(+3.76%)
Dec 29, 2015 462.00 480.33 454.93 479.00 7,646 -23.27(-4.63%)
Dec 28, 2015 579.30 579.30 500.00 502.27 8,643 -97.13(-16.21%)
Dec 24, 2015 590.63 599.40 599.40 599.40 10,170 -13.23(-2.16%)
Dec 23, 2015 664.23 666.23 603.73 612.63 3,307 -39.63(-6.08%)
Dec 22, 2015 644.19 666.10 642.76 652.26 2,228 +21.33(+3.38%)
Dec 21, 2015 680.53 684.00 621.27 630.93 13,475 -75.60(-10.70%)
Dec 18, 2015 692.33 711.70 686.75 706.53 3,226 -1.20(-0.17%)
Dec 17, 2015 688.37 707.73 671.50 707.73 6,815 +13.60(+1.96%)
Dec 16, 2015 723.33 743.03 679.97 694.13 4,741 -35.87(-4.91%)
Dec 15, 2015 699.67 734.53 699.67 730.00 4,685 +55.90(+8.29%)
Dec 14, 2015 678.67 687.37 669.00 674.10 6,449 +44.47(+7.06%)
Dec 11, 2015 631.67 637.27 619.20 629.63 3,729 +15.80(+2.57%)
Dec 10, 2015 601.67 615.00 578.47 613.83 3,385 +25.29(+4.30%)
Dec 09, 2015 575.53 593.07 567.47 588.54 1,914 +12.00(+2.08%)
Dec 08, 2015 599.20 599.33 576.53 576.53 2,090 -8.23(-1.41%)
Dec 07, 2015 553.33 586.60 553.33 584.77 4,735 +55.03(+10.39%)
Dec 04, 2015 524.90 533.07 524.90 529.73 1,504 +4.40(+0.84%)
Dec 03, 2015 550.33 550.33 521.53 525.33 5,721 -10.83(-2.02%)
Dec 02, 2015 519.73 542.00 519.73 536.16 5,595 +26.20(+5.14%)
Dec 01, 2015 506.23 523.33 496.25 509.97 4,921 -0.03(-0.01%)
Nov 30, 2015 514.80 514.80 500.03 510.00 4,287 -5.10(-0.99%)
Nov 27, 2015 511.33 518.40 504.97 515.10 4,789 +33.50(+6.96%)
Nov 25, 2015 483.33 481.60 481.60 481.60 14,759 +6.42(+1.35%)
Nov 24, 2015 490.13 494.30 468.27 475.18 12,835 +4.65(+0.99%)
Nov 23, 2015 478.00 485.27 461.47 470.53 12,980 -13.80(-2.85%)
Nov 20, 2015 463.40 486.33 463.40 484.33 9,750 +36.00(+8.03%)
Nov 19, 2015 421.90 448.33 409.30 448.33 10,451 +29.83(+7.13%)
Nov 18, 2015 404.20 418.50 404.20 418.50 3,952 +14.60(+3.61%)
Nov 17, 2015 420.20 420.33 398.50 403.90 3,079 -1.17(-0.29%)
Nov 16, 2015 404.90 407.87 389.20 405.07 10,305 +4.63(+1.16%)
Nov 13, 2015 418.60 422.27 399.82 400.43 11,487 -23.37(-5.51%)
Nov 12, 2015 432.33 437.87 423.07 423.80 5,534 -6.57(-1.53%)
Nov 11, 2015 418.27 432.80 418.27 430.37 1,908 +10.17(+2.42%)
Nov 10, 2015 418.40 423.33 413.75 420.20 1,116 -11.13(-2.58%)
Nov 09, 2015 426.37 441.00 425.70 431.33 5,893 +17.37(+4.20%)
Nov 06, 2015 413.27 418.53 397.97 413.97 7,551 +12.73(+3.17%)
Nov 05, 2015 423.90 425.20 399.50 401.23 7,673 -34.63(-7.95%)
Nov 04, 2015 417.67 438.33 417.07 435.87 1,523 +8.87(+2.08%)
Nov 03, 2015 433.20 433.20 422.37 427.00 3,966 -11.07(-2.53%)
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.