Skip to main content

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

161.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 618.67 621.33 533.20 546.20 8,941 -64.47(-10.56%)
Apr 29, 2015 632.60 632.60 603.33 610.67 6,024 -28.27(-4.42%)
Apr 28, 2015 641.73 648.73 636.40 638.93 1,131 -11.07(-1.70%)
Apr 27, 2015 654.00 659.13 647.87 650.00 1,838 +30.20(+4.87%)
Apr 24, 2015 612.00 625.07 608.67 619.80 1,465 +7.60(+1.24%)
Apr 23, 2015 603.73 619.80 599.33 612.20 5,239 +27.33(+4.67%)
Apr 22, 2015 586.07 588.80 577.20 584.87 1,738 -13.47(-2.25%)
Apr 21, 2015 596.40 604.53 590.27 598.33 2,611 -16.07(-2.62%)
Apr 20, 2015 612.53 617.85 606.13 614.40 7,360 +37.80(+6.56%)
Apr 17, 2015 570.20 579.58 566.67 576.60 4,631 +17.13(+3.06%)
Apr 16, 2015 605.47 617.93 558.61 559.47 11,297 -37.13(-6.22%)
Apr 15, 2015 621.59 621.59 586.40 596.60 6,356 -31.27(-4.98%)
Apr 14, 2015 619.80 635.40 619.73 627.87 2,061 -11.87(-1.85%)
Apr 13, 2015 632.00 649.07 623.00 639.73 3,162 +4.77(+0.75%)
Apr 10, 2015 618.00 638.88 618.00 634.96 3,037 +13.49(+2.17%)
Apr 09, 2015 589.07 629.60 583.33 621.47 5,981 +35.67(+6.09%)
Apr 08, 2015 576.67 589.47 571.20 585.80 2,377 +18.71(+3.30%)
Apr 07, 2015 571.40 571.40 553.76 567.09 2,538 -5.77(-1.01%)
Apr 06, 2015 577.80 578.20 568.40 572.87 2,725 +21.87(+3.97%)
Apr 02, 2015 589.27 551.00 551.00 551.00 18,675 -47.47(-7.93%)
Apr 01, 2015 592.07 604.40 591.46 598.47 3,434 +14.87(+2.55%)
Mar 31, 2015 581.13 583.60 571.33 583.60 1,039 +0.47(+0.08%)
Mar 30, 2015 570.07 583.87 568.47 583.13 1,237 +4.47(+0.77%)
Mar 27, 2015 577.33 593.40 577.27 578.67 5,469 +14.80(+2.62%)
Mar 26, 2015 537.20 570.53 532.07 563.87 7,651 +23.00(+4.25%)
Mar 25, 2015 531.53 544.18 529.93 540.87 3,423 +20.87(+4.01%)
Mar 24, 2015 514.47 525.34 508.80 520.00 5,026 -14.27(-2.67%)
Mar 23, 2015 543.33 551.33 530.20 534.27 4,087 +15.73(+3.03%)
Mar 20, 2015 489.33 524.67 476.53 518.53 12,213 +9.87(+1.94%)
Mar 19, 2015 500.47 520.00 498.27 508.67 9,518 +26.33(+5.46%)
Mar 18, 2015 520.00 523.07 473.73 482.33 7,970 -20.20(-4.02%)
Mar 17, 2015 508.67 527.47 498.40 502.53 11,534 -40.33(-7.43%)
Mar 16, 2015 562.60 564.73 542.87 542.87 5,994 -2.13(-0.39%)
Mar 13, 2015 558.40 562.06 538.20 545.00 5,705 +6.00(+1.11%)
Mar 12, 2015 510.67 545.33 496.87 539.00 13,446 +27.40(+5.36%)
Mar 11, 2015 531.33 534.60 503.33 511.60 10,323 -38.33(-6.97%)
Mar 10, 2015 551.93 556.67 544.93 549.93 4,780 -11.67(-2.08%)
Mar 09, 2015 558.07 569.33 547.11 561.60 8,720 +50.93(+9.97%)
Mar 06, 2015 520.00 523.20 500.00 510.67 4,094 +2.20(+0.43%)
Mar 05, 2015 537.33 537.40 501.13 508.47 7,694 -25.95(-4.86%)
Mar 04, 2015 539.33 547.07 534.00 534.41 3,890 -25.65(-4.58%)
Mar 03, 2015 562.33 571.13 552.13 560.07 6,665 -3.13(-0.56%)
Mar 02, 2015 551.00 563.40 542.13 563.20 2,506 +5.80(+1.04%)
Feb 27, 2015 554.87 560.60 547.33 557.40 6,185 -8.60(-1.52%)
Feb 26, 2015 528.00 567.47 524.33 566.00 9,728 +56.40(+11.07%)
Feb 25, 2015 490.00 519.47 484.67 509.60 5,678 +7.53(+1.50%)
Feb 24, 2015 501.13 506.00 475.20 502.07 5,999 -2.07(-0.41%)
Feb 23, 2015 480.60 508.87 475.67 504.13 8,399 +28.27(+5.94%)
Feb 20, 2015 474.47 487.64 464.00 475.87 13,302 -35.80(-7.00%)
Feb 19, 2015 515.93 529.07 500.00 511.67 7,682 -9.13(-1.75%)
Feb 18, 2015 536.47 542.93 509.93 520.80 4,349 -12.93(-2.42%)
Feb 17, 2015 533.93 564.67 533.73 533.73 5,629 +1.20(+0.23%)
Feb 13, 2015 572.67 532.53 532.53 532.53 13,994 -28.07(-5.01%)
Feb 12, 2015 533.33 571.40 528.20 560.60 3,323 +37.33(+7.13%)
Feb 11, 2015 513.33 546.67 510.93 523.27 5,821 -52.07(-9.05%)
Feb 10, 2015 583.27 588.47 548.00 575.33 5,989 -33.73(-5.54%)
Feb 09, 2015 612.67 624.33 606.40 609.07 2,279 -14.60(-2.34%)
Feb 06, 2015 615.33 625.00 602.50 623.67 2,316 +8.80(+1.43%)
Feb 05, 2015 601.33 617.87 590.27 614.87 8,034 +27.67(+4.71%)
Feb 04, 2015 562.67 591.20 562.67 587.20 3,237 +38.40(+7.00%)
Feb 03, 2015 589.80 595.87 538.27 548.80 6,284 -34.87(-5.97%)
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.