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 )

73.65 +2.43 (+3.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2022 36.72 37.68 34.14 34.84 2,403,743 -3.64(-9.46%)
Apr 28, 2022 36.68 39.28 36.44 38.48 2,520,111 +3.48(+9.94%)
Apr 27, 2022 37.24 37.88 33.16 35.00 3,547,743 -4.68(-11.79%)
Apr 26, 2022 38.52 41.10 37.20 39.68 2,967,835 +1.44(+3.77%)
Apr 25, 2022 43.56 43.76 37.48 38.24 2,993,177 -5.56(-12.69%)
Apr 22, 2022 39.92 44.28 38.92 43.80 3,869,170 +5.00(+12.89%)
Apr 21, 2022 37.28 41.12 36.72 38.80 4,157,922 -0.72(-1.82%)
Apr 20, 2022 37.32 40.44 37.08 39.52 4,629,647 +2.84(+7.74%)
Apr 19, 2022 36.48 38.48 36.04 36.68 6,797,673 +4.96(+15.64%)
Apr 18, 2022 33.97 34.04 29.04 31.72 7,070,483 -4.52(-12.47%)
Apr 14, 2022 39.96 40.64 36.24 36.24 3,743,545 -3.40(-8.58%)
Apr 13, 2022 43.24 43.44 39.28 39.64 3,439,617 -4.76(-10.72%)
Apr 12, 2022 44.40 45.84 41.24 44.40 3,174,243 -0.56(-1.25%)
Apr 11, 2022 46.32 47.64 44.80 44.96 2,554,117 -5.36(-10.65%)
Apr 08, 2022 48.92 51.52 48.44 50.32 1,801,608 +1.08(+2.19%)
Apr 07, 2022 54.88 56.68 48.52 49.24 2,339,446 -5.84(-10.60%)
Apr 06, 2022 51.92 56.66 50.00 55.08 2,516,816 -0.92(-1.64%)
Apr 05, 2022 58.00 58.08 52.36 56.00 2,457,727 -6.40(-10.26%)
Apr 04, 2022 62.16 63.88 59.96 62.40 1,112,466 -0.84(-1.33%)
Apr 01, 2022 64.60 65.68 61.68 63.24 1,038,524 -1.32(-2.04%)
Mar 31, 2022 64.88 65.28 60.40 64.56 1,710,623 -2.40(-3.58%)
Mar 30, 2022 70.04 70.40 65.20 66.96 1,109,567 -6.24(-8.52%)
Mar 29, 2022 69.36 73.44 69.20 73.20 1,067,468 +4.36(+6.33%)
Mar 28, 2022 69.08 69.28 66.64 68.84 964,842 +1.80(+2.68%)
Mar 25, 2022 66.72 69.88 66.20 67.04 1,281,520 -3.96(-5.58%)
Mar 24, 2022 77.28 80.00 68.98 71.00 1,526,130 -7.72(-9.81%)
Mar 23, 2022 74.80 79.30 73.76 78.72 908,589 +0.48(+0.61%)
Mar 22, 2022 79.64 82.48 76.48 78.24 1,116,231 -7.00(-8.21%)
Mar 21, 2022 91.40 92.51 84.80 85.24 593,038 -2.16(-2.47%)
Mar 18, 2022 86.40 89.52 86.28 87.40 451,713 +1.40(+1.63%)
Mar 17, 2022 89.32 89.80 84.36 86.00 1,228,922 -7.84(-8.35%)
Mar 16, 2022 94.76 98.20 92.68 93.84 687,899 -5.60(-5.63%)
Mar 15, 2022 104.12 105.68 98.32 99.44 458,510 +2.48(+2.56%)
Mar 14, 2022 97.00 101.44 96.08 96.96 394,105 +3.72(+3.99%)
Mar 11, 2022 94.52 97.20 92.16 93.24 375,231 -5.48(-5.55%)
Mar 10, 2022 102.08 97.44 98.72 368,250 -5.84(-5.59%)
Mar 09, 2022 103.48 105.48 101.28 104.56 464,495 +2.04(+1.99%)
Mar 08, 2022 102.48 104.72 97.58 102.52 791,893 +9.08(+9.72%)
Mar 07, 2022 88.64 94.64 87.72 93.44 753,236 +3.64(+4.05%)
Mar 04, 2022 94.76 94.88 85.65 89.80 873,076 -9.36(-9.44%)
Mar 03, 2022 100.44 102.64 94.76 99.16 672,951 +4.60(+4.86%)
Mar 02, 2022 96.40 102.36 91.60 94.56 672,929 -11.20(-10.59%)
Mar 01, 2022 112.08 112.62 103.40 105.76 557,067 -10.16(-8.76%)
Feb 28, 2022 111.56 116.64 110.16 115.92 309,526 +4.80(+4.32%)
Feb 25, 2022 109.16 114.28 110.18 111.12 577,871 +6.24(+5.95%)
Feb 24, 2022 96.00 106.44 92.84 104.88 779,244 -2.48(-2.31%)
Feb 23, 2022 108.80 109.40 101.68 107.36 498,232 -5.96(-5.26%)
Feb 22, 2022 109.00 115.50 106.16 113.32 496,357 -4.20(-3.57%)
Feb 18, 2022 117.52 0 +3.80(+3.34%)
Feb 17, 2022 111.92 118.48 108.44 113.72 896,410 +1.88(+1.68%)
Feb 16, 2022 118.16 119.64 107.60 111.84 1,003,239 -12.60(-10.13%)
Feb 15, 2022 125.88 132.12 123.23 124.44 837,127 -9.00(-6.74%)
Feb 14, 2022 139.68 140.76 130.56 133.44 492,186 -13.04(-8.90%)
Feb 11, 2022 152.00 153.24 141.64 146.48 862,477 -1.36(-0.92%)
Feb 10, 2022 150.72 153.60 145.36 147.84 558,179 +2.56(+1.76%)
Feb 09, 2022 142.96 146.88 141.68 145.28 911,784 +11.88(+8.91%)
Feb 08, 2022 126.80 134.12 123.80 133.40 864,824 +4.36(+3.38%)
Feb 07, 2022 128.20 137.54 125.92 129.04 1,190,907 +11.68(+9.95%)
Feb 04, 2022 105.12 118.96 100.92 117.36 1,380,537 +17.60(+17.64%)
Feb 03, 2022 102.64 103.68 99.76 1,868,980 +14.52(+17.03%)
Feb 02, 2022 92.32 95.64 79.64 85.24 3,627,614 -29.20(-25.52%)
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.