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 )

63.55 -7.24 (-10.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2014 122.11 122.97 117.97 120.67 8,998 +1.63(+1.37%)
Apr 29, 2014 121.67 121.67 118.80 119.03 16,283 -3.50(-2.86%)
Apr 28, 2014 123.23 123.67 120.43 122.53 18,151 -5.50(-4.30%)
Apr 25, 2014 126.67 128.80 126.33 128.03 15,545 +2.73(+2.18%)
Apr 24, 2014 122.00 126.23 120.97 125.30 17,833 +2.10(+1.70%)
Apr 23, 2014 122.23 123.80 121.33 123.20 19,029 +0.20(+0.16%)
Apr 22, 2014 124.27 125.00 122.65 123.00 13,292 -2.33(-1.86%)
Apr 21, 2014 123.30 125.57 121.67 125.33 37,853 +1.53(+1.24%)
Apr 17, 2014 136.00 123.80 123.80 123.80 182,609 -10.77(-8.00%)
Apr 16, 2014 132.67 135.00 132.67 134.57 3,323 +2.20(+1.66%)
Apr 15, 2014 131.67 134.50 129.33 132.37 12,287 -0.50(-0.38%)
Apr 14, 2014 133.67 134.33 132.47 132.87 12,078 +2.87(+2.21%)
Apr 11, 2014 129.37 130.53 128.67 130.00 12,033 +0.63(+0.49%)
Apr 10, 2014 135.27 135.97 126.34 129.37 55,171 -4.00(-3.00%)
Apr 09, 2014 136.33 136.95 132.43 133.37 15,143 -2.03(-1.50%)
Apr 08, 2014 136.67 136.67 134.37 135.40 24,891 -3.33(-2.40%)
Apr 07, 2014 136.93 139.44 136.17 138.73 27,563 -3.48(-2.45%)
Apr 04, 2014 140.87 142.27 139.00 142.22 17,397 +0.58(+0.41%)
Apr 03, 2014 143.40 146.12 138.70 141.63 29,787 -4.60(-3.15%)
Apr 02, 2014 148.27 149.07 144.60 146.23 26,290 -5.97(-3.92%)
Apr 01, 2014 149.07 152.73 148.40 152.20 32,683 +6.50(+4.46%)
Mar 31, 2014 145.77 148.33 144.80 145.70 46,555 +6.20(+4.44%)
Mar 28, 2014 136.43 139.72 136.43 139.50 12,786 +1.70(+1.23%)
Mar 27, 2014 143.53 145.70 134.17 137.80 61,972 -8.47(-5.79%)
Mar 26, 2014 146.20 148.33 143.47 146.27 11,898 +1.80(+1.25%)
Mar 25, 2014 146.73 147.87 143.47 144.47 31,319 -8.60(-5.62%)
Mar 24, 2014 153.83 155.53 152.53 153.07 9,968 +0.77(+0.50%)
Mar 21, 2014 152.50 154.17 151.47 152.30 38,184 +3.50(+2.35%)
Mar 20, 2014 147.03 150.33 144.80 148.80 39,515 +5.73(+4.01%)
Mar 19, 2014 145.67 146.60 142.23 143.07 7,848 -1.23(-0.85%)
Mar 18, 2014 143.10 145.00 142.18 144.30 11,687 +2.60(+1.83%)
Mar 17, 2014 139.53 141.70 138.80 141.70 37,518 -4.37(-2.99%)
Mar 14, 2014 147.73 149.70 145.47 146.07 14,468 -2.83(-1.90%)
Mar 13, 2014 147.60 150.83 145.33 148.90 74,207 +6.47(+4.54%)
Mar 12, 2014 144.17 144.67 140.80 142.43 55,290 +4.27(+3.09%)
Mar 11, 2014 138.30 139.00 136.20 138.17 15,871 +2.00(+1.47%)
Mar 10, 2014 136.63 139.37 134.00 136.17 20,461 -0.17(-0.12%)
Mar 07, 2014 134.53 138.83 134.43 136.33 22,221 +0.73(+0.54%)
Mar 06, 2014 139.47 141.10 132.47 135.60 41,863 -3.50(-2.52%)
Mar 05, 2014 138.87 142.93 135.00 139.10 30,141 +0.67(+0.48%)
Mar 04, 2014 137.90 142.83 135.67 138.43 33,347 -5.93(-4.11%)
Mar 03, 2014 136.57 146.13 135.57 144.36 36,179 +5.36(+3.86%)
Feb 28, 2014 140.73 141.75 135.73 139.00 53,556 -6.60(-4.53%)
Feb 27, 2014 144.97 147.27 140.23 145.60 55,109 +1.90(+1.32%)
Feb 26, 2014 142.23 145.17 138.93 143.70 74,997 +3.37(+2.40%)
Feb 25, 2014 144.23 144.23 133.67 140.33 91,379 +4.03(+2.96%)
Feb 24, 2014 126.88 142.00 126.83 136.30 121,046 +6.30(+4.85%)
Feb 21, 2014 132.57 135.73 127.93 130.00 90,771 -3.53(-2.65%)
Feb 20, 2014 129.83 134.63 128.66 133.53 79,635 +1.50(+1.14%)
Feb 19, 2014 130.83 132.45 127.33 132.03 114,242 -3.40(-2.51%)
Feb 18, 2014 136.10 137.27 133.83 135.43 87,005 -8.23(-5.73%)
Feb 14, 2014 137.53 143.67 143.67 143.67 194,939 +3.00(+2.13%)
Feb 13, 2014 144.00 145.00 138.33 140.67 75,718 -6.17(-4.20%)
Feb 12, 2014 144.83 148.13 140.16 146.83 35,172 +3.30(+2.30%)
Feb 11, 2014 154.10 155.13 143.33 143.53 48,256 -16.00(-10.03%)
Feb 10, 2014 152.07 161.67 150.07 159.53 72,044 +10.27(+6.88%)
Feb 07, 2014 146.53 151.37 139.17 149.27 69,454 +12.67(+9.27%)
Feb 06, 2014 129.40 142.35 128.40 136.60 66,889 +5.83(+4.46%)
Feb 05, 2014 116.23 137.42 113.33 130.77 145,714 +6.83(+5.51%)
Feb 04, 2014 129.63 131.93 119.40 123.93 135,085 -23.57(-15.98%)
Feb 03, 2014 152.27 153.50 145.97 147.50 29,872 -1.77(-1.18%)
Jan 31, 2014 147.27 159.13 145.67 149.27 96,693 +1.27(+0.86%)
Jan 30, 2014 135.13 148.83 130.60 148.00 108,762 +23.07(+18.46%)
Jan 29, 2014 152.10 154.07 122.43 124.93 261,483 -33.23(-21.01%)
Jan 28, 2014 168.93 169.60 153.88 158.17 62,301 -11.58(-6.82%)
Jan 27, 2014 162.17 176.67 158.83 169.75 65,193 +13.42(+8.58%)
Jan 24, 2014 175.68 177.67 153.33 156.33 124,556 -30.60(-16.37%)
Jan 23, 2014 182.90 195.93 179.93 186.93 35,178 -5.33(-2.77%)
Jan 22, 2014 198.97 200.47 190.00 192.27 52,959 -18.57(-8.81%)
Jan 21, 2014 211.60 215.50 209.67 210.83 17,783 -12.67(-5.67%)
Jan 17, 2014 220.30 223.50 223.50 223.50 39,510 +8.10(+3.76%)
Jan 16, 2014 204.13 217.70 204.00 215.40 49,646 -3.63(-1.66%)
Jan 15, 2014 216.43 219.97 210.00 219.03 16,217 +2.60(+1.20%)
Jan 14, 2014 218.80 222.48 214.40 216.43 11,578 -6.07(-2.73%)
Jan 13, 2014 230.30 232.80 222.17 222.50 16,155 -25.28(-10.20%)
Jan 10, 2014 251.67 253.47 246.17 247.78 5,025 -2.62(-1.05%)
Jan 09, 2014 240.73 256.47 236.27 250.40 22,477 +15.95(+6.80%)
Jan 08, 2014 225.47 235.07 222.80 234.45 12,239 +11.82(+5.31%)
Jan 07, 2014 213.47 227.83 212.83 222.63 11,044 -0.50(-0.22%)
Jan 06, 2014 221.99 227.10 220.00 223.13 4,978 +2.03(+0.92%)
Jan 03, 2014 226.30 231.73 215.00 221.10 18,338 -1.37(-0.61%)
Jan 02, 2014 225.33 227.20 222.00 222.47 3,875 -8.73(-3.78%)
Dec 31, 2013 221.43 231.20 231.20 231.20 49,229 +16.80(+7.84%)
Dec 30, 2013 211.70 215.67 210.53 214.40 7,125 -7.57(-3.41%)
Dec 27, 2013 215.93 221.97 213.82 221.97 18,026 +12.50(+5.97%)
Dec 26, 2013 211.00 215.33 208.30 209.47 3,409 +0.47(+0.22%)
Dec 24, 2013 208.13 212.70 208.00 209.00 5,017 +6.17(+3.04%)
Dec 23, 2013 202.87 204.60 200.83 202.83 7,104 -5.17(-2.48%)
Dec 20, 2013 209.47 210.70 203.70 208.00 11,669 -0.90(-0.43%)
Dec 19, 2013 220.80 221.90 206.60 208.90 20,761 -19.43(-8.51%)
Dec 18, 2013 226.23 229.20 225.00 228.33 9,284 -0.10(-0.04%)
Dec 17, 2013 232.70 236.80 223.70 228.43 7,215 -2.43(-1.05%)
Dec 16, 2013 232.17 233.20 227.37 230.87 12,026 +9.57(+4.32%)
Dec 13, 2013 222.33 224.00 216.67 221.30 5,661 -1.97(-0.88%)
Dec 12, 2013 219.43 228.43 218.50 223.27 20,019 -3.03(-1.34%)
Dec 11, 2013 237.32 239.00 226.07 226.30 9,570 -9.75(-4.13%)
Dec 10, 2013 233.23 240.10 233.23 236.05 3,170 -1.55(-0.65%)
Dec 09, 2013 242.07 244.43 236.67 237.60 10,477 -13.07(-5.21%)
Dec 06, 2013 245.70 252.93 242.19 250.67 7,172 +1.20(+0.48%)
Dec 05, 2013 270.57 270.63 248.63 249.47 14,961 -23.80(-8.71%)
Dec 04, 2013 268.27 273.55 266.67 273.27 2,520 +0.70(+0.26%)
Dec 03, 2013 272.13 273.90 266.17 272.57 4,254 -0.80(-0.29%)
Dec 02, 2013 279.97 280.40 269.50 273.37 4,493 -7.29(-2.60%)
Nov 29, 2013 280.17 281.00 275.53 280.66 1,200 -0.68(-0.24%)
Nov 27, 2013 288.33 288.33 280.50 281.33 4,137 -6.20(-2.16%)
Nov 26, 2013 291.73 299.23 286.67 287.53 2,792 -2.80(-0.96%)
Nov 25, 2013 288.57 295.23 287.77 290.33 4,236 -4.07(-1.38%)
Nov 22, 2013 297.87 298.73 294.00 294.40 2,414 -13.77(-4.47%)
Nov 21, 2013 308.07 311.60 302.50 308.17 1,327 -4.09(-1.31%)
Nov 20, 2013 317.60 323.60 311.60 312.27 1,664 -20.77(-6.24%)
Nov 19, 2013 321.27 333.32 321.20 333.03 1,979 +11.70(+3.64%)
Nov 18, 2013 312.73 321.80 311.50 321.34 1,474 +5.27(+1.67%)
Nov 15, 2013 319.07 321.17 313.77 316.07 1,699 -6.20(-1.92%)
Nov 14, 2013 341.20 342.70 320.80 322.27 5,211 +4.30(+1.35%)
Nov 12, 2013 322.53 322.53 316.60 317.97 2,853 -12.57(-3.80%)
Nov 11, 2013 328.40 334.30 327.70 330.53 1,486 +0.93(+0.28%)
Nov 08, 2013 336.07 336.07 326.67 329.60 2,343 -9.10(-2.69%)
Nov 07, 2013 324.30 340.23 323.40 338.70 4,862 +1.03(+0.31%)
Nov 06, 2013 342.83 342.93 330.17 337.67 3,502 -2.93(-0.86%)
Nov 05, 2013 352.95 352.95 339.60 340.60 3,422 -7.93(-2.28%)
Nov 04, 2013 352.33 354.70 348.40 348.53 4,478 +13.03(+3.88%)
Nov 01, 2013 333.33 336.57 331.95 335.50 3,157 +11.87(+3.67%)
Oct 31, 2013 316.40 325.00 316.40 323.63 5,555 +9.37(+2.98%)
Oct 30, 2013 313.20 316.03 309.97 314.27 2,978 +1.93(+0.62%)
Oct 29, 2013 312.97 318.23 308.31 312.33 6,437 +1.83(+0.59%)
Oct 28, 2013 307.00 311.57 304.50 310.50 4,643 +22.73(+7.90%)
Oct 25, 2013 293.25 294.17 286.77 287.77 1,291 -9.03(-3.04%)
Oct 24, 2013 305.90 308.33 295.63 296.80 4,187 -1.63(-0.55%)
Oct 23, 2013 300.00 300.00 298.33 298.43 1,505 -2.83(-0.94%)
Oct 22, 2013 295.83 303.33 292.94 301.27 8,583 +11.27(+3.89%)
Oct 21, 2013 276.17 290.90 276.17 290.00 3,521 +13.73(+4.97%)
Oct 18, 2013 281.90 285.17 273.60 276.27 7,764 -0.40(-0.14%)
Oct 17, 2013 279.90 280.03 276.67 276.67 5,076 +1.17(+0.42%)
Oct 16, 2013 265.87 276.40 263.00 275.50 7,837 +6.43(+2.39%)
Oct 15, 2013 266.23 271.50 266.00 269.07 5,120 +1.97(+0.74%)
Oct 14, 2013 265.80 272.63 265.80 267.10 4,620 -3.53(-1.31%)
Oct 11, 2013 272.50 273.10 270.00 270.63 3,897 -5.97(-2.16%)
Oct 10, 2013 274.60 278.17 269.33 276.60 9,098 -6.40(-2.26%)
Oct 09, 2013 281.23 283.00 279.00 283.00 1,939 +4.70(+1.69%)
Oct 08, 2013 282.17 282.30 277.83 278.30 6,533 -13.30(-4.56%)
Oct 07, 2013 296.40 297.77 287.47 291.60 4,100 -21.63(-6.91%)
Oct 04, 2013 310.10 317.37 310.10 313.23 707 -0.93(-0.30%)
Oct 03, 2013 307.43 316.87 307.30 314.17 3,716 +5.90(+1.91%)
Oct 02, 2013 295.57 308.34 295.57 308.27 1,466 +11.60(+3.91%)
Oct 01, 2013 299.30 300.50 291.26 296.67 5,632 -2.07(-0.69%)
Sep 27, 2013 307.73 307.73 298.63 298.73 6,968 -4.63(-1.53%)
Sep 26, 2013 315.27 321.27 301.43 303.37 6,320 -3.13(-1.02%)
Sep 25, 2013 302.00 308.17 300.67 306.50 2,400 +3.35(+1.10%)
Sep 24, 2013 292.50 305.17 292.50 303.15 2,932 +15.92(+5.54%)
Sep 23, 2013 280.00 287.70 278.17 287.23 1,603 +12.43(+4.52%)
Sep 20, 2013 277.67 278.50 274.80 274.80 2,109 +2.73(+1.00%)
Sep 19, 2013 266.59 275.10 256.90 272.07 3,680 +1.23(+0.46%)
Sep 18, 2013 271.13 276.50 270.07 270.83 2,852 +1.50(+0.56%)
Sep 17, 2013 265.77 269.87 264.63 269.33 3,120 +1.50(+0.56%)
Sep 16, 2013 272.03 277.53 266.30 267.83 15,965 -9.70(-3.50%)
Sep 13, 2013 285.73 285.73 276.03 277.53 6,664 -5.17(-1.83%)
Sep 12, 2013 296.47 296.47 280.00 282.70 8,852 -12.53(-4.25%)
Sep 11, 2013 297.40 300.40 286.60 295.23 3,419 +2.97(+1.01%)
Sep 10, 2013 294.17 297.30 291.23 292.27 3,140 +4.70(+1.63%)
Sep 09, 2013 290.00 294.67 287.33 287.57 3,619 -11.17(-3.74%)
Sep 06, 2013 296.30 299.10 294.60 298.73 4,903 +8.03(+2.76%)
Sep 05, 2013 273.00 292.29 273.00 290.70 11,169 +13.13(+4.73%)
Sep 04, 2013 279.16 281.83 276.50 277.57 2,057 -0.30(-0.11%)
Sep 03, 2013 278.50 279.60 275.10 277.87 6,836 -6.17(-2.17%)
Aug 30, 2013 287.80 289.40 282.23 284.03 3,665 +0.43(+0.15%)
Aug 29, 2013 281.70 298.30 279.60 283.60 15,564 -5.97(-2.06%)
Aug 28, 2013 292.40 295.50 288.57 289.57 3,284 +1.07(+0.37%)
Aug 27, 2013 301.99 301.99 288.50 288.50 5,500 -5.67(-1.93%)
Aug 26, 2013 295.37 295.37 291.77 294.17 618 -2.43(-0.82%)
Aug 23, 2013 293.90 296.80 292.67 296.60 1,207 +6.90(+2.38%)
Aug 22, 2013 295.30 296.07 286.83 289.70 6,887 -10.77(-3.58%)
Aug 21, 2013 298.30 301.17 297.83 300.47 1,832 -4.23(-1.39%)
Aug 20, 2013 300.00 304.90 297.00 304.70 1,592 +0.20(+0.07%)
Aug 19, 2013 299.63 304.70 297.50 304.50 6,035 -15.57(-4.86%)
Aug 16, 2013 318.13 320.63 318.00 320.07 3,322 +7.90(+2.53%)
Aug 15, 2013 327.67 327.67 310.83 312.17 4,725 -12.40(-3.82%)
Aug 14, 2013 324.83 324.87 319.40 324.57 4,008 -5.17(-1.57%)
Aug 13, 2013 335.10 335.10 328.77 329.73 3,616 -0.47(-0.14%)
Aug 12, 2013 326.10 330.57 319.27 330.20 8,232 -16.20(-4.68%)
Aug 09, 2013 333.27 346.67 329.73 346.40 4,299 +18.30(+5.58%)
Aug 08, 2013 344.40 368.17 327.75 328.10 19,819 -15.33(-4.46%)
Aug 07, 2013 339.37 344.53 339.07 343.43 5,243 +12.50(+3.78%)
Aug 06, 2013 327.63 331.20 325.03 330.93 2,947 +5.37(+1.65%)
Aug 05, 2013 324.43 331.56 322.00 325.57 7,858 +1.13(+0.35%)
Aug 02, 2013 315.77 325.13 314.67 324.43 4,319 +7.77(+2.45%)
Aug 01, 2013 310.03 324.10 310.00 316.67 14,639 +9.13(+2.97%)
Jul 31, 2013 303.20 310.09 303.20 307.53 4,158 +1.03(+0.34%)
Jul 30, 2013 303.33 310.07 300.00 306.50 1,977 +6.13(+2.04%)
Jul 29, 2013 306.13 308.67 298.90 300.37 6,672 +14.67(+5.13%)
Jul 26, 2013 279.40 287.87 279.40 285.70 1,440 +12.07(+4.41%)
Jul 25, 2013 262.50 274.66 262.50 273.63 12,382 +7.73(+2.91%)
Jul 24, 2013 263.60 267.00 256.87 265.90 2,526 +4.47(+1.71%)
Jul 23, 2013 259.70 263.07 259.07 261.43 1,431 -7.87(-2.92%)
Jul 22, 2013 272.43 275.00 256.60 269.30 4,276 +12.70(+4.95%)
Jul 19, 2013 255.43 259.87 255.43 256.60 1,349 +3.27(+1.29%)
Jul 18, 2013 272.60 273.47 249.63 253.33 8,001 -27.87(-9.91%)
Jul 17, 2013 276.47 281.20 276.47 281.20 842 +8.00(+2.93%)
Jul 16, 2013 280.20 280.70 269.27 273.20 3,940 -1.83(-0.67%)
Jul 15, 2013 286.03 293.20 275.03 275.03 7,554 -3.43(-1.23%)
Jul 12, 2013 276.47 278.87 273.63 278.47 1,619 -4.50(-1.59%)
Jul 11, 2013 280.13 286.33 271.97 282.97 1,881 +7.57(+2.75%)
Jul 10, 2013 267.93 278.00 267.43 275.40 1,883 -1.00(-0.36%)
Jul 09, 2013 271.03 279.73 271.00 276.40 1,115 +8.67(+3.24%)
Jul 08, 2013 266.93 269.20 262.33 267.73 7,860 -20.03(-6.96%)
Jul 05, 2013 285.07 289.33 285.07 287.77 285 +3.17(+1.11%)
Jul 03, 2013 290.10 290.83 279.23 284.60 2,612 +4.70(+1.68%)
Jul 02, 2013 289.70 290.37 279.23 279.90 5,976 -12.70(-4.34%)
Jul 01, 2013 290.90 298.33 288.15 292.60 7,638 -0.73(-0.25%)
Jun 28, 2013 293.37 300.97 289.20 293.33 11,004 +24.22(+9.00%)
Jun 26, 2013 274.80 278.60 268.07 269.12 6,731 -7.35(-2.66%)
Jun 25, 2013 269.30 279.43 269.26 276.47 10,864 +10.43(+3.92%)
Jun 24, 2013 264.33 267.00 259.47 266.03 4,346 +6.37(+2.45%)
Jun 21, 2013 252.60 263.00 252.04 259.67 12,407 +11.40(+4.59%)
Jun 20, 2013 246.73 251.73 244.10 248.27 14,831 +8.30(+3.46%)
Jun 19, 2013 238.93 240.70 237.47 239.97 3,224 -5.47(-2.23%)
Jun 18, 2013 245.43 250.70 240.77 245.43 7,841 -3.03(-1.22%)
Jun 17, 2013 256.47 257.17 246.53 248.47 11,555 -19.80(-7.38%)
Jun 14, 2013 262.00 268.94 261.67 268.27 14,211 +11.03(+4.29%)
Jun 13, 2013 268.80 270.57 254.03 257.23 20,960 -6.53(-2.48%)
Jun 12, 2013 268.70 268.80 262.30 263.77 13,615 -7.23(-2.67%)
Jun 11, 2013 265.67 271.47 264.03 271.00 15,167 +9.87(+3.78%)
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.