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 (%)
Nov 30, 2020 741.40 800.80 733.20 769.40 57,884 -55.00(-6.67%)
Nov 27, 2020 798.20 827.71 795.40 824.40 21,620 +57.40(+7.48%)
Nov 25, 2020 793.00 810.80 737.61 767.00 42,145 -32.00(-4.01%)
Nov 24, 2020 800.00 814.20 789.00 799.00 38,919 -43.00(-5.11%)
Nov 23, 2020 856.40 861.60 830.00 842.00 24,320 -28.00(-3.22%)
Nov 20, 2020 873.40 886.40 858.57 870.00 26,515 -28.80(-3.20%)
Nov 19, 2020 934.80 943.80 877.40 898.80 46,339 +59.40(+7.08%)
Nov 18, 2020 813.60 845.20 800.60 839.40 26,711 +4.40(+0.53%)
Nov 17, 2020 824.40 853.20 821.00 835.00 22,382 +5.00(+0.60%)
Nov 16, 2020 790.40 832.80 790.40 830.00 37,148 +119.20(+16.77%)
Nov 13, 2020 682.40 718.20 676.27 710.80 45,525 -16.40(-2.26%)
Nov 12, 2020 706.80 728.80 688.80 727.20 35,302 +35.60(+5.15%)
Nov 11, 2020 714.60 744.40 685.40 691.60 42,271 -35.00(-4.82%)
Nov 10, 2020 758.20 758.20 700.80 726.60 51,613 -40.20(-5.24%)
Nov 09, 2020 758.60 777.60 750.00 766.80 23,142 +17.80(+2.38%)
Nov 06, 2020 732.20 762.60 732.00 749.00 36,660 +19.60(+2.69%)
Nov 05, 2020 677.20 733.60 662.60 729.40 44,206 +46.20(+6.76%)
Nov 04, 2020 692.80 702.60 671.40 683.20 26,977 +4.00(+0.59%)
Nov 03, 2020 664.40 687.00 663.40 679.20 44,442 +60.80(+9.83%)
Nov 02, 2020 618.40 626.00 608.00 618.40 35,852 +37.80(+6.51%)
Oct 30, 2020 614.40 616.00 579.30 580.60 43,215 -16.20(-2.71%)
Oct 29, 2020 641.20 650.60 586.00 596.80 68,596 -10.60(-1.75%)
Oct 28, 2020 606.20 610.60 595.60 607.40 37,269 +5.60(+0.93%)
Oct 27, 2020 640.40 640.40 590.40 601.80 52,552 -18.60(-3.00%)
Oct 26, 2020 609.00 634.40 603.60 620.40 34,694 -18.40(-2.88%)
Oct 23, 2020 630.00 640.58 623.80 638.80 26,670 +27.00(+4.41%)
Oct 22, 2020 597.00 614.40 590.60 611.80 40,418 +23.60(+4.01%)
Oct 21, 2020 586.20 592.40 580.60 588.20 51,512 -23.80(-3.89%)
Oct 20, 2020 593.20 618.40 590.00 612.00 35,888 +10.00(+1.66%)
Oct 19, 2020 609.20 616.60 599.00 602.00 36,628 -11.40(-1.86%)
Oct 16, 2020 605.60 620.40 594.20 613.40 46,690 +0.80(+0.13%)
Oct 15, 2020 609.60 622.00 603.40 612.60 42,630 -22.40(-3.53%)
Oct 14, 2020 652.40 652.97 629.00 635.00 45,383 +4.80(+0.76%)
Oct 13, 2020 632.20 639.20 614.00 630.20 41,971 +4.00(+0.64%)
Oct 12, 2020 599.40 631.80 595.20 626.20 66,321 -19.60(-3.03%)
Oct 09, 2020 630.80 654.40 618.00 645.80 105,630 -45.40(-6.57%)
Oct 08, 2020 725.00 734.20 681.80 691.20 58,529 -10.20(-1.45%)
Oct 07, 2020 666.80 739.40 660.00 701.40 52,163 -47.60(-6.36%)
Oct 06, 2020 719.20 760.00 688.00 749.00 58,737 +63.60(+9.28%)
Oct 05, 2020 680.20 703.80 626.60 685.40 143,470 -116.00(-14.47%)
Oct 02, 2020 801.40 823.00 752.00 801.40 48,625 +16.80(+2.14%)
Oct 01, 2020 764.00 817.80 757.80 784.60 33,381 +24.40(+3.21%)
Sep 30, 2020 757.80 794.00 737.01 760.20 36,297 -17.40(-2.24%)
Sep 29, 2020 723.40 778.80 713.60 777.60 60,846 +128.60(+19.82%)
Sep 28, 2020 672.40 678.80 633.00 649.00 36,919 +16.00(+2.53%)
Sep 25, 2020 617.20 641.40 608.00 633.00 27,895 +24.00(+3.94%)
Sep 24, 2020 623.80 653.20 583.80 609.00 60,072 -31.00(-4.84%)
Sep 23, 2020 692.00 698.60 618.40 640.00 68,273 -120.20(-15.81%)
Sep 22, 2020 743.40 778.60 742.40 760.20 18,735 +58.00(+8.26%)
Sep 21, 2020 750.60 770.40 689.00 702.20 38,915 -38.80(-5.24%)
Sep 18, 2020 773.00 786.90 735.00 741.00 23,695 -54.20(-6.82%)
Sep 17, 2020 776.00 824.00 772.60 795.20 46,146 +57.80(+7.84%)
Sep 16, 2020 704.20 745.00 703.60 737.40 21,896 +38.40(+5.49%)
Sep 15, 2020 700.00 701.60 680.60 699.00 15,737 +4.20(+0.60%)
Sep 14, 2020 665.40 705.00 657.00 694.80 27,876 -6.20(-0.88%)
Sep 11, 2020 678.60 702.20 677.40 701.00 25,325 +32.60(+4.88%)
Sep 10, 2020 655.00 671.00 643.00 668.40 35,122 +31.20(+4.90%)
Sep 09, 2020 620.60 646.80 620.20 637.20 39,730 -0.60(-0.09%)
Sep 08, 2020 609.80 639.00 603.80 637.80 42,639 +51.40(+8.77%)
Sep 04, 2020 619.80 630.60 581.00 586.40 44,180 -27.80(-4.53%)
Sep 03, 2020 601.40 626.00 600.20 614.20 30,499 +7.00(+1.15%)
Sep 02, 2020 621.80 629.00 592.00 607.20 46,549 -20.40(-3.25%)
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.