Skip to main content

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

72.47 +1.88 (+2.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 122.11 122.97 117.97 120.67 8,998 +1.63(+1.37%)
Apr 29, 2014 121.67 121.67 118.80 119.03 16,283 -3.50(-2.86%)
Apr 28, 2014 123.23 123.67 120.43 122.53 18,151 -5.50(-4.30%)
Apr 25, 2014 126.67 128.80 126.33 128.03 15,545 +2.73(+2.18%)
Apr 24, 2014 122.00 126.23 120.97 125.30 17,833 +2.10(+1.70%)
Apr 23, 2014 122.23 123.80 121.33 123.20 19,029 +0.20(+0.16%)
Apr 22, 2014 124.27 125.00 122.65 123.00 13,292 -2.33(-1.86%)
Apr 21, 2014 123.30 125.57 121.67 125.33 37,853 +1.53(+1.24%)
Apr 17, 2014 136.00 123.80 123.80 123.80 182,609 -10.77(-8.00%)
Apr 16, 2014 132.67 135.00 132.67 134.57 3,323 +2.20(+1.66%)
Apr 15, 2014 131.67 134.50 129.33 132.37 12,287 -0.50(-0.38%)
Apr 14, 2014 133.67 134.33 132.47 132.87 12,078 +2.87(+2.21%)
Apr 11, 2014 129.37 130.53 128.67 130.00 12,033 +0.63(+0.49%)
Apr 10, 2014 135.27 135.97 126.34 129.37 55,171 -4.00(-3.00%)
Apr 09, 2014 136.33 136.95 132.43 133.37 15,143 -2.03(-1.50%)
Apr 08, 2014 136.67 136.67 134.37 135.40 24,891 -3.33(-2.40%)
Apr 07, 2014 136.93 139.44 136.17 138.73 27,563 -3.48(-2.45%)
Apr 04, 2014 140.87 142.27 139.00 142.22 17,397 +0.58(+0.41%)
Apr 03, 2014 143.40 146.12 138.70 141.63 29,787 -4.60(-3.15%)
Apr 02, 2014 148.27 149.07 144.60 146.23 26,290 -5.97(-3.92%)
Apr 01, 2014 149.07 152.73 148.40 152.20 32,683 +6.50(+4.46%)
Mar 31, 2014 145.77 148.33 144.80 145.70 46,555 +6.20(+4.44%)
Mar 28, 2014 136.43 139.72 136.43 139.50 12,786 +1.70(+1.23%)
Mar 27, 2014 143.53 145.70 134.17 137.80 61,972 -8.47(-5.79%)
Mar 26, 2014 146.20 148.33 143.47 146.27 11,898 +1.80(+1.25%)
Mar 25, 2014 146.73 147.87 143.47 144.47 31,319 -8.60(-5.62%)
Mar 24, 2014 153.83 155.53 152.53 153.07 9,968 +0.77(+0.50%)
Mar 21, 2014 152.50 154.17 151.47 152.30 38,184 +3.50(+2.35%)
Mar 20, 2014 147.03 150.33 144.80 148.80 39,515 +5.73(+4.01%)
Mar 19, 2014 145.67 146.60 142.23 143.07 7,848 -1.23(-0.85%)
Mar 18, 2014 143.10 145.00 142.18 144.30 11,687 +2.60(+1.83%)
Mar 17, 2014 139.53 141.70 138.80 141.70 37,518 -4.37(-2.99%)
Mar 14, 2014 147.73 149.70 145.47 146.07 14,468 -2.83(-1.90%)
Mar 13, 2014 147.60 150.83 145.33 148.90 74,207 +6.47(+4.54%)
Mar 12, 2014 144.17 144.67 140.80 142.43 55,290 +4.27(+3.09%)
Mar 11, 2014 138.30 139.00 136.20 138.17 15,871 +2.00(+1.47%)
Mar 10, 2014 136.63 139.37 134.00 136.17 20,461 -0.17(-0.12%)
Mar 07, 2014 134.53 138.83 134.43 136.33 22,221 +0.73(+0.54%)
Mar 06, 2014 139.47 141.10 132.47 135.60 41,863 -3.50(-2.52%)
Mar 05, 2014 138.87 142.93 135.00 139.10 30,141 +0.67(+0.48%)
Mar 04, 2014 137.90 142.83 135.67 138.43 33,347 -5.93(-4.11%)
Mar 03, 2014 136.57 146.13 135.57 144.36 36,179 +5.36(+3.86%)
Feb 28, 2014 140.73 141.75 135.73 139.00 53,556 -6.60(-4.53%)
Feb 27, 2014 144.97 147.27 140.23 145.60 55,109 +1.90(+1.32%)
Feb 26, 2014 142.23 145.17 138.93 143.70 74,997 +3.37(+2.40%)
Feb 25, 2014 144.23 144.23 133.67 140.33 91,379 +4.03(+2.96%)
Feb 24, 2014 126.88 142.00 126.83 136.30 121,046 +6.30(+4.85%)
Feb 21, 2014 132.57 135.73 127.93 130.00 90,771 -3.53(-2.65%)
Feb 20, 2014 129.83 134.63 128.66 133.53 79,635 +1.50(+1.14%)
Feb 19, 2014 130.83 132.45 127.33 132.03 114,242 -3.40(-2.51%)
Feb 18, 2014 136.10 137.27 133.83 135.43 87,005 -8.23(-5.73%)
Feb 14, 2014 137.53 143.67 143.67 143.67 194,939 +3.00(+2.13%)
Feb 13, 2014 144.00 145.00 138.33 140.67 75,718 -6.17(-4.20%)
Feb 12, 2014 144.83 148.13 140.16 146.83 35,172 +3.30(+2.30%)
Feb 11, 2014 154.10 155.13 143.33 143.53 48,256 -16.00(-10.03%)
Feb 10, 2014 152.07 161.67 150.07 159.53 72,044 +10.27(+6.88%)
Feb 07, 2014 146.53 151.37 139.17 149.27 69,454 +12.67(+9.27%)
Feb 06, 2014 129.40 142.35 128.40 136.60 66,889 +5.83(+4.46%)
Feb 05, 2014 116.23 137.42 113.33 130.77 145,714 +6.83(+5.51%)
Feb 04, 2014 129.63 131.93 119.40 123.93 135,085 -23.57(-15.98%)
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.