Skip to main content

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

72.47 +1.88 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 355.10 358.20 342.85 347.60 79,240 -0.90(-0.26%)
Feb 25, 2021 345.90 349.60 334.20 348.50 105,304 +8.00(+2.35%)
Feb 24, 2021 333.50 343.40 332.00 340.50 115,958 +13.30(+4.06%)
Feb 23, 2021 323.00 331.10 322.10 327.20 124,967 +11.60(+3.68%)
Feb 22, 2021 321.00 325.30 308.00 315.60 209,826 +9.50(+3.10%)
Feb 19, 2021 302.80 309.79 298.60 306.10 186,180 -10.10(-3.19%)
Feb 18, 2021 304.30 316.50 304.30 316.20 180,297 +17.10(+5.72%)
Feb 17, 2021 310.10 315.20 295.50 299.10 253,730 -10.00(-3.24%)
Feb 16, 2021 299.90 322.90 299.70 309.10 230,778 -18.17(-5.55%)
Feb 12, 2021 332.70 339.00 318.80 327.27 147,960 -13.73(-4.03%)
Feb 11, 2021 315.50 342.20 315.30 341.00 179,837 +20.00(+6.23%)
Feb 10, 2021 334.40 338.80 318.20 321.00 168,752 -23.40(-6.79%)
Feb 09, 2021 346.00 350.40 337.50 344.40 88,839 +14.00(+4.24%)
Feb 08, 2021 331.00 340.40 326.50 330.40 114,031 -2.80(-0.84%)
Feb 05, 2021 296.90 339.20 296.60 333.20 185,390 +17.00(+5.38%)
Feb 04, 2021 355.10 360.00 312.30 316.20 195,747 -46.70(-12.87%)
Feb 03, 2021 348.30 367.80 346.20 362.90 178,855 +16.40(+4.73%)
Feb 02, 2021 312.80 352.80 311.40 346.50 177,358 -5.30(-1.51%)
Feb 01, 2021 357.20 363.90 337.80 351.80 181,596 -87.40(-19.90%)
Jan 29, 2021 415.40 444.20 402.20 439.20 78,810 +34.40(+8.50%)
Jan 28, 2021 412.10 432.50 402.40 404.80 93,347 -1.40(-0.34%)
Jan 27, 2021 404.80 411.60 388.30 406.20 78,113 -14.60(-3.47%)
Jan 26, 2021 427.40 435.90 418.50 420.80 51,622 -11.80(-2.73%)
Jan 25, 2021 454.20 457.70 430.00 432.60 72,994 -57.00(-11.64%)
Jan 22, 2021 489.70 495.95 481.00 489.60 50,640 +16.70(+3.53%)
Jan 21, 2021 481.30 487.70 470.60 472.90 55,978 +11.40(+2.47%)
Jan 20, 2021 480.20 488.50 454.90 461.50 67,626 -3.30(-0.71%)
Jan 19, 2021 452.80 470.00 450.20 464.80 83,188 +56.40(+13.81%)
Jan 15, 2021 398.90 422.10 397.80 408.40 83,450 -22.30(-5.18%)
Jan 14, 2021 413.50 435.00 397.00 430.70 66,936 +19.20(+4.67%)
Jan 13, 2021 409.50 421.30 394.40 411.50 84,141 -2.40(-0.58%)
Jan 12, 2021 384.10 421.00 379.50 413.90 89,330 +11.10(+2.76%)
Jan 11, 2021 448.60 450.00 396.10 402.80 109,156 -25.80(-6.02%)
Jan 08, 2021 433.30 440.00 418.10 428.60 68,540 -3.10(-0.72%)
Jan 07, 2021 418.60 431.80 408.20 431.70 79,147 +11.70(+2.79%)
Jan 06, 2021 433.90 434.50 403.80 420.00 68,391 -3.00(-0.71%)
Jan 05, 2021 427.10 431.40 413.50 423.00 94,027 -30.10(-6.64%)
Jan 04, 2021 446.70 465.60 439.20 453.10 51,283 -20.70(-4.37%)
Dec 31, 2020 473.80 473.80 473.80 43,762 -41.70(-8.09%)
Dec 30, 2020 512.30 534.50 504.20 515.50 43,762 +4.10(+0.80%)
Dec 29, 2020 533.50 534.70 495.50 511.40 65,321 -45.90(-8.24%)
Dec 28, 2020 583.90 588.50 548.40 557.30 68,726 +69.70(+14.29%)
Dec 24, 2020 476.00 488.35 464.00 487.60 29,910 +15.60(+3.31%)
Dec 23, 2020 448.00 481.90 443.10 472.00 84,029 +42.63(+9.93%)
Dec 22, 2020 424.30 434.40 416.20 429.37 62,958 -15.53(-3.49%)
Dec 21, 2020 445.10 455.50 442.40 444.90 31,205 +1.80(+0.41%)
Dec 18, 2020 443.80 456.50 437.90 443.10 44,500 -11.70(-2.57%)
Dec 17, 2020 442.90 470.40 438.00 454.80 66,354 +7.90(+1.77%)
Dec 16, 2020 460.30 460.50 441.70 446.90 55,699 -4.90(-1.08%)
Dec 15, 2020 462.50 467.00 443.60 451.80 83,153 -3.90(-0.86%)
Dec 14, 2020 446.50 468.30 440.90 455.70 57,492 -16.50(-3.49%)
Dec 11, 2020 478.80 479.40 460.81 472.20 65,670 -6.30(-1.32%)
Dec 10, 2020 517.50 523.00 467.50 478.50 115,509 -57.00(-10.64%)
Dec 09, 2020 508.60 540.10 504.60 535.50 81,370 +3.80(+0.71%)
Dec 08, 2020 535.80 562.20 522.90 531.70 67,038 -7.70(-1.43%)
Dec 07, 2020 548.50 555.80 536.00 539.40 73,517 +52.20(+10.71%)
Dec 04, 2020 500.80 500.89 464.30 487.20 99,640 -21.50(-4.23%)
Dec 03, 2020 487.30 517.80 487.30 508.70 127,886 +72.10(+16.51%)
Dec 02, 2020 400.70 438.50 396.90 436.60 88,198 +36.80(+9.20%)
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.