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 (%)
Sep 30, 2015 624.27 652.60 624.27 645.57 1,587 +27.97(+4.53%)
Sep 29, 2015 601.40 618.60 599.93 617.60 833 +35.80(+6.15%)
Sep 28, 2015 558.80 588.33 557.33 581.80 3,073 -17.33(-2.89%)
Sep 25, 2015 594.60 612.27 594.60 599.13 1,030 +17.80(+3.06%)
Sep 24, 2015 599.00 613.60 579.33 581.33 1,595 -16.63(-2.78%)
Sep 23, 2015 597.60 599.80 585.73 597.96 947 +1.36(+0.23%)
Sep 22, 2015 596.47 596.73 591.04 596.60 491 -0.47(-0.08%)
Sep 21, 2015 595.80 599.33 587.07 597.07 1,197 +15.67(+2.69%)
Sep 18, 2015 569.13 581.40 567.07 581.40 1,306 +23.40(+4.19%)
Sep 17, 2015 553.78 558.33 551.67 558.00 1,916 +6.00(+1.09%)
Sep 16, 2015 543.47 555.53 542.33 552.00 2,767 +20.87(+3.93%)
Sep 15, 2015 524.87 534.00 518.93 531.13 2,879 +9.73(+1.87%)
Sep 14, 2015 538.33 539.93 519.33 521.40 3,066 -20.27(-3.74%)
Sep 11, 2015 542.40 545.07 537.47 541.67 598 -8.47(-1.54%)
Sep 10, 2015 550.00 553.33 531.67 550.13 2,222 -7.22(-1.29%)
Sep 09, 2015 553.33 559.07 550.93 557.35 1,444 +18.48(+3.43%)
Sep 08, 2015 537.00 539.73 533.33 538.87 2,040 -18.72(-3.36%)
Sep 04, 2015 550.20 557.59 557.59 557.59 8,460 +18.79(+3.49%)
Sep 03, 2015 570.20 570.20 531.53 538.80 2,752 -31.20(-5.47%)
Sep 02, 2015 561.00 571.67 560.07 570.00 1,956 +17.60(+3.19%)
Sep 01, 2015 543.13 557.20 541.93 552.40 868 -0.13(-0.02%)
Aug 31, 2015 558.07 563.53 550.07 552.53 1,697 +14.33(+2.66%)
Aug 28, 2015 541.73 547.00 537.33 538.20 733 -14.33(-2.59%)
Aug 27, 2015 552.20 563.93 540.00 552.53 4,714 +6.80(+1.25%)
Aug 26, 2015 544.07 548.33 541.67 545.73 1,648 -0.53(-0.10%)
Aug 25, 2015 552.73 561.60 546.00 546.27 1,494 -6.67(-1.21%)
Aug 24, 2015 557.00 560.60 538.00 552.93 4,107 +13.20(+2.45%)
Aug 21, 2015 526.93 543.00 526.39 539.73 4,119 +28.67(+5.61%)
Aug 20, 2015 529.47 529.47 504.60 511.07 4,614 -16.80(-3.18%)
Aug 19, 2015 527.33 531.03 525.87 527.87 2,431 +7.53(+1.45%)
Aug 18, 2015 526.40 527.20 517.60 520.33 5,129 +9.93(+1.95%)
Aug 17, 2015 510.00 515.33 508.80 510.40 4,394 +19.87(+4.05%)
Aug 14, 2015 493.27 495.67 488.33 490.53 1,165 +1.60(+0.33%)
Aug 13, 2015 461.67 495.87 458.47 488.93 9,718 +27.20(+5.89%)
Aug 12, 2015 472.67 472.67 458.13 461.73 5,063 -20.67(-4.28%)
Aug 11, 2015 488.07 498.07 481.20 482.40 1,539 -2.93(-0.60%)
Aug 10, 2015 483.80 493.00 482.27 485.33 2,231 -16.20(-3.23%)
Aug 07, 2015 502.67 513.53 496.27 501.53 5,065 +3.20(+0.64%)
Aug 06, 2015 511.46 524.40 487.33 498.33 5,563 -8.07(-1.59%)
Aug 05, 2015 484.27 506.40 481.67 506.40 3,989 +9.07(+1.82%)
Aug 04, 2015 496.67 507.33 493.46 497.33 3,359 -22.27(-4.29%)
Aug 03, 2015 525.67 533.33 519.60 519.60 2,705 -11.33(-2.13%)
Jul 31, 2015 512.00 534.33 510.80 530.93 4,283 +22.93(+4.51%)
Jul 30, 2015 498.87 513.60 492.47 508.00 11,772 +24.33(+5.03%)
Jul 29, 2015 486.07 492.20 480.53 483.67 2,639 -16.08(-3.22%)
Jul 28, 2015 497.73 507.87 487.47 499.75 2,557 -7.92(-1.56%)
Jul 27, 2015 507.33 510.13 500.93 507.67 1,544 -2.73(-0.54%)
Jul 24, 2015 506.33 513.33 503.27 510.40 6,152 +14.27(+2.88%)
Jul 23, 2015 467.33 500.60 456.73 496.13 8,724 +23.73(+5.02%)
Jul 22, 2015 472.00 488.40 468.67 472.40 4,635 -0.67(-0.14%)
Jul 21, 2015 477.33 482.53 472.14 473.07 4,259 -21.00(-4.25%)
Jul 20, 2015 502.67 506.33 480.00 494.07 3,718 +15.20(+3.17%)
Jul 17, 2015 487.33 493.33 478.33 478.87 2,255 -6.47(-1.33%)
Jul 16, 2015 475.33 492.13 471.13 485.33 8,404 +10.40(+2.19%)
Jul 15, 2015 482.53 486.67 470.40 474.93 5,664 -23.07(-4.63%)
Jul 14, 2015 476.07 500.00 475.33 498.00 4,802 +8.07(+1.65%)
Jul 13, 2015 492.60 510.78 479.92 489.93 4,862 -26.00(-5.04%)
Jul 10, 2015 514.53 520.00 506.47 515.93 1,897 -17.40(-3.26%)
Jul 09, 2015 551.07 567.07 533.33 533.33 2,716 -17.74(-3.22%)
Jul 08, 2015 530.80 555.07 530.80 551.07 1,290 +14.87(+2.77%)
Jul 07, 2015 534.33 549.33 534.33 536.20 1,931 +12.67(+2.42%)
Jul 06, 2015 521.73 524.67 515.33 523.53 4,107 +25.27(+5.07%)
Jul 02, 2015 498.87 498.27 498.27 498.27 22,229 -17.67(-3.42%)
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.