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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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, 2021 658.00 669.00 655.90 663.40 20,165 -12.60(-1.86%)
Apr 29, 2021 652.00 683.00 650.40 676.00 51,031 +22.60(+3.46%)
Apr 28, 2021 645.60 660.60 639.26 653.40 39,196 -6.60(-1.00%)
Apr 27, 2021 671.40 673.00 656.20 660.00 44,662 -24.60(-3.59%)
Apr 26, 2021 731.40 731.60 682.40 684.60 42,692 -31.40(-4.39%)
Apr 23, 2021 711.40 717.40 699.20 716.00 21,710 +10.60(+1.50%)
Apr 22, 2021 742.20 744.20 692.00 705.40 34,695 -26.20(-3.58%)
Apr 21, 2021 737.00 743.40 729.60 731.60 16,508 +12.40(+1.72%)
Apr 20, 2021 716.20 721.64 711.23 719.20 19,771 +5.00(+0.70%)
Apr 19, 2021 732.60 733.80 710.20 714.20 24,730 -27.20(-3.67%)
Apr 16, 2021 743.60 749.00 738.00 741.40 28,970 -9.80(-1.30%)
Apr 15, 2021 779.80 787.00 746.60 751.20 41,486 -23.20(-3.00%)
Apr 14, 2021 762.60 777.00 759.40 774.40 25,781 +3.40(+0.44%)
Apr 13, 2021 780.60 783.20 760.20 771.00 35,766 -33.00(-4.10%)
Apr 12, 2021 792.80 822.80 792.20 804.00 21,560 -27.00(-3.25%)
Apr 09, 2021 811.20 832.00 811.20 831.00 17,770 +2.20(+0.27%)
Apr 08, 2021 828.60 845.60 819.40 828.80 29,630 -5.20(-0.62%)
Apr 07, 2021 849.20 852.20 810.60 834.00 33,475 -34.80(-4.01%)
Apr 06, 2021 808.60 877.40 808.00 868.80 34,334 +31.80(+3.80%)
Apr 05, 2021 798.60 850.60 798.60 837.00 39,165 +67.00(+8.70%)
Apr 01, 2021 765.00 785.00 748.00 770.00 33,645 -16.40(-2.09%)
Mar 31, 2021 790.80 801.60 775.20 786.40 19,408 +12.40(+1.60%)
Mar 30, 2021 769.00 787.20 758.00 774.00 18,945 +9.00(+1.18%)
Mar 29, 2021 775.80 798.00 755.20 765.00 26,492 -11.20(-1.44%)
Mar 26, 2021 772.80 784.20 766.20 776.20 23,530 -3.60(-0.46%)
Mar 25, 2021 804.00 820.00 771.00 779.80 30,528 -32.60(-4.01%)
Mar 24, 2021 801.60 813.80 794.00 812.40 17,912 -4.20(-0.51%)
Mar 23, 2021 798.20 820.00 786.20 816.60 46,493 +30.20(+3.84%)
Mar 22, 2021 811.00 815.00 774.00 786.40 46,842 -22.20(-2.75%)
Mar 19, 2021 860.40 864.20 808.00 808.60 40,665 -41.00(-4.83%)
Mar 18, 2021 876.60 883.40 824.20 849.60 51,762 +25.60(+3.11%)
Mar 17, 2021 812.00 840.00 806.60 824.00 34,541 +23.40(+2.92%)
Mar 16, 2021 828.00 832.60 795.20 800.60 30,971 -34.80(-4.17%)
Mar 15, 2021 820.00 849.60 819.40 835.40 47,217 +50.40(+6.42%)
Mar 12, 2021 749.00 789.00 741.58 785.00 35,775 +40.80(+5.48%)
Mar 11, 2021 740.60 756.00 725.60 744.20 40,485 +11.60(+1.58%)
Mar 10, 2021 763.60 770.00 722.00 732.60 33,181 -11.40(-1.53%)
Mar 09, 2021 754.20 761.40 731.40 744.00 55,493 -3.20(-0.43%)
Mar 08, 2021 756.60 762.00 743.80 747.20 51,429 +23.40(+3.23%)
Mar 05, 2021 704.20 733.60 700.00 723.80 39,575 +20.00(+2.84%)
Mar 04, 2021 690.40 727.40 686.20 703.80 80,377 +29.80(+4.42%)
Mar 03, 2021 659.40 676.00 653.40 674.00 50,261 +15.80(+2.40%)
Mar 02, 2021 676.20 680.40 652.60 658.20 67,208 -32.00(-4.64%)
Mar 01, 2021 703.80 706.00 683.00 690.20 42,201 -5.00(-0.72%)
Feb 26, 2021 710.20 716.40 685.70 695.20 39,620 -1.80(-0.26%)
Feb 25, 2021 691.80 699.20 668.40 697.00 52,652 +16.00(+2.35%)
Feb 24, 2021 667.00 686.80 664.00 681.00 57,979 +26.60(+4.06%)
Feb 23, 2021 646.00 662.20 644.20 654.40 62,483 +23.20(+3.68%)
Feb 22, 2021 642.00 650.60 616.00 631.20 104,913 +19.00(+3.10%)
Feb 19, 2021 605.60 619.58 597.20 612.20 93,090 -20.20(-3.19%)
Feb 18, 2021 608.60 633.00 608.60 632.40 90,148 +34.20(+5.72%)
Feb 17, 2021 620.20 630.40 591.00 598.20 126,865 -20.00(-3.24%)
Feb 16, 2021 599.80 645.80 599.40 618.20 115,389 -36.33(-5.55%)
Feb 12, 2021 665.40 678.00 637.60 654.53 73,980 -27.47(-4.03%)
Feb 11, 2021 631.00 684.40 630.60 682.00 89,918 +40.00(+6.23%)
Feb 10, 2021 668.80 677.60 636.40 642.00 84,376 -46.80(-6.79%)
Feb 09, 2021 692.00 700.80 675.00 688.80 44,419 +28.00(+4.24%)
Feb 08, 2021 662.00 680.80 653.00 660.80 57,015 -5.60(-0.84%)
Feb 05, 2021 593.80 678.40 593.20 666.40 92,695 +34.00(+5.38%)
Feb 04, 2021 710.20 720.00 624.60 632.40 97,873 -93.40(-12.87%)
Feb 03, 2021 696.60 735.60 692.40 725.80 89,427 +32.80(+4.73%)
Feb 02, 2021 625.60 705.60 622.80 693.00 88,679 -10.60(-1.51%)
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.