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 )

65.50 -2.96 (-4.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 29, 2016 1144 1144 1063 1099 757 -47.27(-4.13%)
Apr 28, 2016 1147 1150 1129 1146 627 +54.94(+5.04%)
Apr 27, 2016 1128 1133 1082 1091 325 -12.34(-1.12%)
Apr 26, 2016 1113 1120 1100 1103 357 +29.67(+2.76%)
Apr 25, 2016 1082 1100 1074 1074 617 +32.80(+3.15%)
Apr 22, 2016 1070 1075 1007 1041 1,495 -47.47(-4.36%)
Apr 21, 2016 1105 1105 1073 1088 312 -30.40(-2.72%)
Apr 20, 2016 1116 1134 1073 1119 519 +2.00(+0.18%)
Apr 19, 2016 1200 1200 1104 1117 2,904 -156.66(-12.30%)
Apr 18, 2016 1311 1311 1267 1273 723 -57.67(-4.33%)
Apr 15, 2016 1333 1334 1313 1331 1,045 +57.67(+4.53%)
Apr 14, 2016 1251 1275 1233 1273 777 +64.93(+5.37%)
Apr 13, 2016 1244 1255 1208 1208 921 -34.93(-2.81%)
Apr 12, 2016 1311 1311 1235 1243 1,164 -111.67(-8.24%)
Apr 11, 2016 1364 1367 1347 1355 977 +77.60(+6.07%)
Apr 08, 2016 1250 1277 1249 1277 515 +44.00(+3.57%)
Apr 07, 2016 1307 1317 1233 1233 1,578 -179.20(-12.69%)
Apr 06, 2016 1401 1420 1373 1413 837 +74.87(+5.60%)
Apr 05, 2016 1327 1363 1327 1338 624 +74.53(+5.90%)
Apr 04, 2016 1247 1297 1180 1263 1,296 -76.40(-5.70%)
Apr 01, 2016 1351 1365 1340 1340 249 +21.07(+1.60%)
Mar 31, 2016 1265 1367 1253 1319 1,015 +20.53(+1.58%)
Mar 30, 2016 1300 1326 1280 1298 657 -1.73(-0.13%)
Mar 29, 2016 1389 1399 1297 1300 1,488 -73.60(-5.36%)
Mar 28, 2016 1458 1474 1366 1373 1,120 -72.67(-5.03%)
Mar 24, 2016 1492 1446 1446 1446 1,709 -52.60(-3.51%)
Mar 23, 2016 1351 1501 1351 1499 1,374 +124.60(+9.07%)
Mar 22, 2016 1387 1440 1373 1374 910 -63.47(-4.42%)
Mar 21, 2016 1352 1450 1352 1437 1,663 +95.20(+7.09%)
Mar 18, 2016 1288 1347 1275 1342 662 +58.80(+4.58%)
Mar 17, 2016 1351 1388 1280 1283 1,403 -82.26(-6.02%)
Mar 16, 2016 1415 1415 1361 1366 369 -11.80(-0.86%)
Mar 15, 2016 1333 1406 1327 1378 618 -60.20(-4.19%)
Mar 14, 2016 1453 1453 1387 1438 2,302 +5.20(+0.36%)
Mar 11, 2016 1403 1433 1392 1433 667 -6.07(-0.42%)
Mar 10, 2016 1467 1559 1439 1439 1,283 -81.80(-5.38%)
Mar 09, 2016 1580 1580 1506 1520 1,028 -97.67(-6.04%)
Mar 08, 2016 1668 1668 1606 1618 707 +18.74(+1.17%)
Mar 07, 2016 1679 1679 1550 1599 1,250 -39.27(-2.40%)
Mar 04, 2016 1687 1687 1637 1639 611 -57.53(-3.39%)
Mar 03, 2016 1685 1700 1619 1696 1,338 +66.26(+4.07%)
Mar 02, 2016 1633 1637 1573 1630 1,242 +90.34(+5.87%)
Mar 01, 2016 1599 1612 1497 1540 2,815 -94.34(-5.77%)
Feb 29, 2016 1637 1639 1569 1634 1,428 +123.87(+8.20%)
Feb 26, 2016 1529 1612 1506 1510 795 -14.80(-0.97%)
Feb 25, 2016 1509 1565 1492 1525 2,587 +76.13(+5.26%)
Feb 24, 2016 1484 1484 1449 1449 579 -17.53(-1.20%)
Feb 23, 2016 1441 1471 1441 1466 1,366 +55.67(+3.95%)
Feb 22, 2016 1414 1429 1387 1411 7,393 +7.20(+0.51%)
Feb 19, 2016 1355 1413 1351 1403 2,505 +71.20(+5.34%)
Feb 18, 2016 1277 1334 1265 1332 1,188 +92.53(+7.46%)
Feb 17, 2016 1292 1292 1225 1240 1,137 -45.33(-3.53%)
Feb 16, 2016 1290 1315 1281 1285 1,796 +71.26(+5.87%)
Feb 12, 2016 1211 1214 1214 1214 3,464 +34.80(+2.95%)
Feb 11, 2016 1132 1197 1121 1179 945 +41.74(+3.67%)
Feb 10, 2016 1133 1164 1129 1137 693 +37.53(+3.41%)
Feb 09, 2016 1088 1107 1070 1100 780 +35.73(+3.36%)
Feb 08, 2016 1045 1090 1027 1064 956 -74.93(-6.58%)
Feb 05, 2016 1167 1177 1127 1139 1,033 -84.67(-6.92%)
Feb 04, 2016 1223 1265 1193 1223 2,397 +68.26(+5.91%)
Feb 03, 2016 1193 1216 1149 1155 851 -18.06(-1.54%)
Feb 02, 2016 1198 1224 1166 1173 1,789 +111.14(+10.46%)
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.