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 )

71.95 +6.45 (+9.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
May 31, 2017 635.60 656.60 631.00 650.00 6,250 +28.40(+4.57%)
May 30, 2017 610.80 625.00 610.80 621.60 3,608 +49.20(+8.60%)
May 26, 2017 574.40 585.40 561.80 572.40 3,528 -5.60(-0.97%)
May 25, 2017 563.00 592.62 563.00 578.00 3,477 +4.80(+0.84%)
May 24, 2017 577.20 578.20 562.40 573.20 1,032 +9.40(+1.67%)
May 23, 2017 537.59 568.05 536.80 563.80 2,397 +29.60(+5.54%)
May 22, 2017 540.80 542.00 531.80 534.20 2,463 -23.00(-4.13%)
May 19, 2017 566.00 567.50 551.00 557.20 2,414 -22.60(-3.90%)
May 18, 2017 578.20 586.00 569.60 579.80 2,111 +2.60(+0.45%)
May 17, 2017 575.20 589.00 574.40 577.20 3,340 +7.60(+1.33%)
May 16, 2017 558.00 570.96 552.52 569.60 3,926 +37.60(+7.07%)
May 15, 2017 532.00 535.20 529.00 532.00 751 +12.40(+2.39%)
May 12, 2017 522.40 523.40 512.80 519.60 972 -11.20(-2.11%)
May 11, 2017 540.00 544.40 523.60 530.80 1,407 -25.20(-4.53%)
May 10, 2017 563.20 564.88 540.00 556.00 1,937 -19.80(-3.44%)
May 09, 2017 587.20 587.20 570.00 575.80 448 -16.60(-2.80%)
May 08, 2017 594.00 602.80 590.40 592.40 1,998 +28.43(+5.04%)
May 05, 2017 574.40 578.20 563.00 563.97 801 -25.03(-4.25%)
May 04, 2017 579.00 598.00 579.00 589.00 1,023 +4.22(+0.72%)
May 03, 2017 595.20 595.20 578.28 584.78 326 -11.22(-1.88%)
May 02, 2017 581.40 596.59 565.60 596.00 535 +15.67(+2.70%)
May 01, 2017 569.00 590.00 569.00 580.33 607 +16.93(+3.01%)
Apr 28, 2017 564.00 567.00 559.20 563.40 552 -12.20(-2.12%)
Apr 27, 2017 582.00 585.20 569.55 575.60 1,346 +7.00(+1.23%)
Apr 26, 2017 581.00 581.56 565.60 568.60 1,116 -31.80(-5.30%)
Apr 25, 2017 610.00 618.80 600.40 600.40 1,746 -6.01(-0.99%)
Apr 24, 2017 606.40 619.98 595.60 606.41 2,225 +12.81(+2.16%)
Apr 21, 2017 575.20 603.16 574.00 593.60 1,491 +19.27(+3.36%)
Apr 20, 2017 566.40 583.91 566.40 574.33 695 +7.12(+1.26%)
Apr 19, 2017 564.80 569.43 558.18 567.20 232 -15.00(-2.58%)
Apr 18, 2017 580.00 584.00 572.11 582.20 590 +6.53(+1.13%)
Apr 17, 2017 574.00 578.70 558.37 575.67 1,513 +14.67(+2.61%)
Apr 13, 2017 565.20 576.60 559.20 561.00 967 -14.60(-2.54%)
Apr 12, 2017 581.13 584.00 573.20 575.60 446 -8.80(-1.51%)
Apr 11, 2017 580.00 591.60 574.40 584.40 1,956 +25.56(+4.57%)
Apr 10, 2017 560.00 563.20 554.00 558.84 1,404 +4.04(+0.73%)
Apr 07, 2017 541.68 554.80 541.68 554.80 939 +18.80(+3.51%)
Apr 06, 2017 548.08 548.08 529.43 536.00 3,500 -16.20(-2.93%)
Apr 05, 2017 532.60 556.00 532.60 552.20 1,962 +4.16(+0.76%)
Apr 04, 2017 583.00 583.00 541.22 548.04 2,347 -55.66(-9.22%)
Apr 03, 2017 600.60 605.89 597.20 603.71 560 +18.71(+3.20%)
Mar 31, 2017 570.75 588.20 570.75 585.00 268 +1.00(+0.17%)
Mar 30, 2017 585.80 590.00 572.40 584.00 695 +8.40(+1.46%)
Mar 29, 2017 574.00 577.20 562.42 575.60 1,349 -16.00(-2.70%)
Mar 28, 2017 601.32 606.80 588.00 591.60 2,084 -17.84(-2.93%)
Mar 27, 2017 596.40 609.44 594.71 609.44 330 +7.44(+1.24%)
Mar 24, 2017 608.80 609.00 598.00 602.00 1,114 -7.38(-1.21%)
Mar 23, 2017 628.00 640.00 608.00 609.38 2,781 -22.86(-3.62%)
Mar 22, 2017 624.00 635.00 614.00 632.24 966 +25.84(+4.26%)
Mar 21, 2017 600.00 624.20 598.80 606.40 1,644 -6.60(-1.08%)
Mar 20, 2017 652.00 652.00 613.00 613.00 2,562 -56.20(-8.40%)
Mar 17, 2017 675.00 680.00 662.00 669.20 1,474 -14.80(-2.16%)
Mar 16, 2017 675.20 686.97 657.76 684.00 2,194 +26.80(+4.08%)
Mar 15, 2017 653.60 661.00 649.00 657.20 1,270 -15.60(-2.32%)
Mar 14, 2017 645.84 676.16 645.84 672.80 1,762 +29.12(+4.52%)
Mar 13, 2017 624.60 647.60 621.49 643.68 655 +14.08(+2.24%)
Mar 10, 2017 632.20 657.40 629.00 629.60 778 -23.60(-3.61%)
Mar 09, 2017 670.00 670.00 650.00 653.20 1,018 -36.16(-5.25%)
Mar 08, 2017 665.60 689.36 662.80 689.36 851 -22.24(-3.13%)
Mar 07, 2017 706.30 712.20 699.60 711.60 346 +11.60(+1.66%)
Mar 06, 2017 667.60 700.00 655.22 700.00 1,921 -4.40(-0.62%)
Mar 03, 2017 717.00 725.16 704.00 704.40 894 -12.00(-1.68%)
Mar 02, 2017 731.03 740.00 715.07 716.40 859 -6.07(-0.84%)
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.