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 )

70.79 -1.68 (-2.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 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.