Skip to main content

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

72.47 +1.88 (+2.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 135.53 136.38 130.67 132.37 8,316 +1.23(+0.94%)
May 29, 2014 128.13 134.00 127.00 131.13 21,044 +1.27(+0.98%)
May 28, 2014 134.33 134.69 128.47 129.87 34,214 -6.70(-4.91%)
May 27, 2014 140.67 140.67 135.17 136.57 10,040 -5.47(-3.85%)
May 23, 2014 142.43 142.03 142.03 142.03 15,839 -1.82(-1.27%)
May 22, 2014 138.27 145.57 137.50 143.85 15,911 +6.52(+4.75%)
May 21, 2014 135.07 138.17 134.03 137.33 6,866 +3.30(+2.46%)
May 20, 2014 137.20 137.33 132.84 134.03 14,751 -4.50(-3.25%)
May 19, 2014 137.13 138.88 135.20 138.53 12,112 -3.13(-2.21%)
May 16, 2014 141.67 142.26 139.88 141.67 10,261 +1.50(+1.07%)
May 15, 2014 146.53 148.33 136.00 140.17 38,137 -4.00(-2.77%)
May 14, 2014 144.37 147.00 143.27 144.17 14,198 -1.03(-0.71%)
May 13, 2014 142.00 146.53 141.07 145.20 30,307 +3.67(+2.59%)
May 12, 2014 138.93 142.00 138.40 141.53 45,724 +6.67(+4.94%)
May 09, 2014 134.17 136.77 134.13 134.87 24,314 +2.87(+2.17%)
May 08, 2014 125.23 133.00 125.23 132.00 42,375 +8.13(+6.57%)
May 07, 2014 121.33 125.27 121.33 123.87 7,979 +3.67(+3.05%)
May 06, 2014 122.97 123.40 120.20 120.20 10,525 -5.83(-4.63%)
May 05, 2014 126.40 127.17 125.90 126.03 2,814 -0.63(-0.50%)
May 02, 2014 124.33 127.17 123.67 126.67 11,053 +1.81(+1.45%)
May 01, 2014 121.17 124.90 120.50 124.86 10,609 +4.19(+3.47%)
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%)
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.