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 )

73.20 +0.20 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2020 957.40 975.20 901.40 912.80 2,668 -57.00(-5.88%)
Apr 29, 2020 939.40 977.80 932.32 969.80 2,230 +57.40(+6.29%)
Apr 28, 2020 885.60 918.67 884.80 912.40 1,905 -17.80(-1.91%)
Apr 27, 2020 1017 1038 927.25 930.20 2,946 -31.41(-3.27%)
Apr 24, 2020 916.40 970.00 916.40 961.61 3,390 +44.01(+4.80%)
Apr 23, 2020 880.40 927.40 865.20 917.60 2,459 +54.60(+6.33%)
Apr 22, 2020 908.40 909.30 838.00 863.00 4,947 -49.60(-5.44%)
Apr 21, 2020 847.20 938.00 838.00 912.60 3,303 +43.00(+4.94%)
Apr 20, 2020 976.40 994.20 853.20 869.60 3,097 -155.75(-15.19%)
Apr 17, 2020 996.80 1044 976.40 1025 945 -40.16(-3.77%)
Apr 16, 2020 1219 1228 1044 1066 2,267 -112.69(-9.56%)
Apr 15, 2020 1118 1180 1114 1178 998 +78.20(+7.11%)
Apr 14, 2020 1073 1100 1053 1100 1,184 +83.20(+8.18%)
Apr 13, 2020 996.00 1054 985.00 1017 945 -22.80(-2.19%)
Apr 09, 2020 1020 1055 998.40 1040 1,975 +34.40(+3.42%)
Apr 08, 2020 942.40 1020 929.80 1005 2,634 +82.80(+8.98%)
Apr 07, 2020 1004 1018 921.00 922.40 1,461 -168.96(-15.48%)
Apr 06, 2020 1190 1190 1087 1091 2,129 -157.42(-12.61%)
Apr 03, 2020 1404 1404 1234 1249 3,590 -160.62(-11.40%)
Apr 02, 2020 1402 1443 1370 1409 2,727 +56.59(+4.18%)
Apr 01, 2020 1300 1361 1299 1353 3,293 +112.42(+9.06%)
Mar 31, 2020 1169 1268 1169 1240 2,070 +47.79(+4.01%)
Mar 30, 2020 1260 1261 1181 1193 8,002 -25.01(-2.05%)
Mar 27, 2020 1222 1230 1197 1218 2,390 +19.21(+1.60%)
Mar 26, 2020 1184 1219 1134 1198 3,534 +42.37(+3.67%)
Mar 25, 2020 1143 1183 1128 1156 1,804 +23.43(+2.07%)
Mar 24, 2020 1141 1172 1117 1133 9,192 -105.41(-8.51%)
Mar 23, 2020 1243 1269 1208 1238 2,725 -15.39(-1.23%)
Mar 20, 2020 1137 1263 1135 1253 3,260 +96.36(+8.33%)
Mar 19, 2020 1237 1265 1153 1157 3,029 -72.88(-5.93%)
Mar 18, 2020 1239 1348 1214 1230 5,901 +97.52(+8.61%)
Mar 17, 2020 1046 1139 1045 1132 3,087 +73.80(+6.97%)
Mar 16, 2020 1033 1068 1007 1059 1,845 +112.00(+11.83%)
Mar 13, 2020 916.00 993.60 906.90 946.60 4,820 -60.19(-5.98%)
Mar 12, 2020 1039 1054 969.80 1007 3,840 +45.94(+4.78%)
Mar 11, 2020 872.17 978.60 854.00 960.85 3,769 +48.25(+5.29%)
Mar 10, 2020 1028 1028 896.80 912.60 4,439 -148.00(-13.95%)
Mar 09, 2020 1175 1239 1059 1061 3,931 -123.80(-10.45%)
Mar 06, 2020 1150 1207 1145 1184 1,840 +50.80(+4.48%)
Mar 05, 2020 1076 1135 1076 1134 1,151 +75.20(+7.11%)
Mar 04, 2020 1060 1100 1051 1058 781 -40.98(-3.73%)
Mar 03, 2020 1088 1120 1052 1099 2,534 -53.82(-4.67%)
Mar 02, 2020 1170 1184 1140 1153 1,441 -86.00(-6.94%)
Feb 28, 2020 1215 1250 1190 1239 1,555 +71.20(+6.10%)
Feb 27, 2020 1162 1186 1154 1168 1,627 +87.60(+8.11%)
Feb 26, 2020 1026 1081 1021 1080 1,056 +27.00(+2.56%)
Feb 25, 2020 1026 1059 1026 1053 1,137 +10.00(+0.96%)
Feb 24, 2020 1031 1058 1026 1043 2,361 +51.57(+5.20%)
Feb 21, 2020 1002 1004 975.20 991.83 10,565 +12.23(+1.25%)
Feb 20, 2020 960.00 980.80 894.80 979.60 2,562 +42.20(+4.50%)
Feb 19, 2020 950.60 958.40 926.00 937.40 1,569 -18.20(-1.90%)
Feb 18, 2020 959.60 982.00 944.00 955.60 4,206 -99.29(-9.41%)
Feb 14, 2020 1041 1055 1037 1055 1,260 +7.89(+0.75%)
Feb 13, 2020 1022 1052 1007 1047 2,183 +21.60(+2.11%)
Feb 12, 2020 1043 1052 1013 1025 1,868 -61.20(-5.63%)
Feb 11, 2020 1106 1117 1081 1087 12,003 -23.00(-2.07%)
Feb 10, 2020 1092 1118 1080 1110 3,379 +85.60(+8.36%)
Feb 07, 2020 983.40 1024 975.00 1024 2,435 +15.00(+1.49%)
Feb 06, 2020 1028 1032 968.00 1009 5,770 +6.20(+0.62%)
Feb 05, 2020 1043 1047 1000 1003 4,738 +8.00(+0.80%)
Feb 04, 2020 1042 1047 982.00 994.80 3,830 -66.20(-6.24%)
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.