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 (%)
Nov 30, 2015 1030 1030 1000 1020 2,143 -10.20(-0.99%)
Nov 27, 2015 1023 1037 1010 1030 2,394 +67.00(+6.96%)
Nov 25, 2015 966.67 963.20 963.20 963.20 7,379 +12.83(+1.35%)
Nov 24, 2015 980.27 988.60 936.53 950.37 6,417 +9.30(+0.99%)
Nov 23, 2015 956.00 970.53 922.93 941.07 6,490 -27.60(-2.85%)
Nov 20, 2015 926.80 972.67 926.80 968.67 4,875 +72.00(+8.03%)
Nov 19, 2015 843.80 896.67 818.60 896.67 5,225 +59.67(+7.13%)
Nov 18, 2015 808.40 837.00 808.40 837.00 1,976 +29.20(+3.61%)
Nov 17, 2015 840.40 840.67 797.00 807.80 1,539 -2.33(-0.29%)
Nov 16, 2015 809.80 815.73 778.40 810.13 5,152 +9.27(+1.16%)
Nov 13, 2015 837.20 844.53 799.64 800.87 5,743 -46.73(-5.51%)
Nov 12, 2015 864.67 875.73 846.13 847.60 2,767 -13.13(-1.53%)
Nov 11, 2015 836.53 865.60 836.53 860.73 954 +20.33(+2.42%)
Nov 10, 2015 836.80 846.67 827.49 840.40 558 -22.27(-2.58%)
Nov 09, 2015 852.73 882.00 851.40 862.67 2,946 +34.73(+4.20%)
Nov 06, 2015 826.53 837.07 795.93 827.93 3,775 +25.47(+3.17%)
Nov 05, 2015 847.80 850.40 799.00 802.47 3,836 -69.27(-7.95%)
Nov 04, 2015 835.33 876.67 834.13 871.73 761 +17.73(+2.08%)
Nov 03, 2015 866.40 866.40 844.73 854.00 1,983 -22.13(-2.53%)
Nov 02, 2015 868.15 889.87 868.15 876.13 1,586 +33.27(+3.95%)
Oct 30, 2015 918.20 918.80 836.93 842.87 3,409 -57.13(-6.35%)
Oct 29, 2015 843.13 905.33 826.60 900.00 2,819 +30.80(+3.54%)
Oct 28, 2015 859.40 883.85 856.93 869.20 2,930 +47.13(+5.73%)
Oct 27, 2015 814.87 825.19 790.00 822.07 1,809 -5.27(-0.64%)
Oct 26, 2015 784.45 837.33 784.45 827.33 1,983 +65.73(+8.63%)
Oct 23, 2015 744.60 769.33 743.97 761.60 4,873 +38.67(+5.35%)
Oct 22, 2015 709.93 728.40 696.47 722.93 3,167 +22.13(+3.16%)
Oct 21, 2015 692.60 710.00 692.60 700.80 1,601 +31.73(+4.74%)
Oct 20, 2015 663.87 673.33 659.60 669.07 2,809 -6.93(-1.03%)
Oct 19, 2015 674.27 680.00 664.13 676.00 917 -5.07(-0.74%)
Oct 16, 2015 668.27 681.20 668.27 681.07 1,243 +18.40(+2.78%)
Oct 15, 2015 632.73 667.47 626.67 662.67 1,421 +23.73(+3.71%)
Oct 14, 2015 648.67 657.20 638.53 638.93 549 -9.47(-1.46%)
Oct 13, 2015 633.32 656.20 633.32 648.40 718 +14.00(+2.21%)
Oct 12, 2015 646.87 647.67 634.00 634.40 732 -12.40(-1.92%)
Oct 09, 2015 660.93 660.93 646.53 646.80 1,544 -11.87(-1.80%)
Oct 08, 2015 662.00 662.00 645.13 658.67 1,245 -8.27(-1.24%)
Oct 07, 2015 647.00 668.38 638.93 666.93 864 -5.73(-0.85%)
Oct 06, 2015 683.40 686.67 664.27 672.67 3,809 -6.67(-0.98%)
Oct 05, 2015 679.33 687.67 665.60 679.33 2,122 -3.33(-0.49%)
Oct 02, 2015 698.67 699.40 678.27 682.67 920 -14.67(-2.10%)
Oct 01, 2015 662.13 702.16 657.20 697.33 2,595 +51.76(+8.02%)
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%)
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.