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: 4:00 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 29, 2020 1200 1257 1146 1163 2,745 -13.82(-1.17%)
May 28, 2020 1129 1182 1116 1177 1,398 +61.82(+5.54%)
May 27, 2020 1080 1124 1061 1115 3,477 +59.20(+5.60%)
May 26, 2020 1056 1093 1039 1056 1,313 -58.60(-5.26%)
May 22, 2020 1151 1163 1092 1115 820 -17.20(-1.52%)
May 21, 2020 1142 1176 1131 1132 1,872 +42.20(+3.87%)
May 20, 2020 991.60 1115 985.80 1090 4,873 +82.80(+8.22%)
May 19, 2020 979.40 1023 979.40 1007 2,173 -30.09(-2.90%)
May 18, 2020 1075 1075 961.60 1037 5,273 -167.74(-13.92%)
May 15, 2020 1107 1214 1107 1205 1,065 +39.03(+3.35%)
May 14, 2020 1163 1173 1092 1166 4,264 +13.60(+1.18%)
May 13, 2020 1097 1197 1096 1152 5,980 +81.60(+7.62%)
May 12, 2020 993.40 1075 984.00 1071 4,162 +130.17(+13.84%)
May 11, 2020 925.14 972.60 919.70 940.43 1,932 -12.17(-1.28%)
May 08, 2020 950.20 968.40 933.60 952.60 1,635 +36.40(+3.97%)
May 07, 2020 881.20 927.40 866.80 916.20 2,305 +43.00(+4.92%)
May 06, 2020 862.00 886.40 858.90 873.20 2,569 +61.90(+7.63%)
May 05, 2020 781.00 815.00 749.20 811.30 2,545 -37.30(-4.40%)
May 04, 2020 868.00 891.20 845.60 848.60 1,918 -93.12(-9.89%)
May 01, 2020 895.00 944.40 882.00 941.72 3,055 +28.92(+3.17%)
Apr 30, 2020 957.40 975.20 901.40 912.80 2,668 -57.00(-5.88%)
Apr 29, 2020 939.40 977.80 932.32 969.80 2,230 +57.40(+6.29%)
Apr 28, 2020 885.60 918.67 884.80 912.40 1,905 -17.80(-1.91%)
Apr 27, 2020 1017 1038 927.25 930.20 2,946 -31.41(-3.27%)
Apr 24, 2020 916.40 970.00 916.40 961.61 3,390 +44.01(+4.80%)
Apr 23, 2020 880.40 927.40 865.20 917.60 2,459 +54.60(+6.33%)
Apr 22, 2020 908.40 909.30 838.00 863.00 4,947 -49.60(-5.44%)
Apr 21, 2020 847.20 938.00 838.00 912.60 3,303 +43.00(+4.94%)
Apr 20, 2020 976.40 994.20 853.20 869.60 3,097 -155.75(-15.19%)
Apr 17, 2020 996.80 1044 976.40 1025 945 -40.16(-3.77%)
Apr 16, 2020 1219 1228 1044 1066 2,267 -112.69(-9.56%)
Apr 15, 2020 1118 1180 1114 1178 998 +78.20(+7.11%)
Apr 14, 2020 1073 1100 1053 1100 1,184 +83.20(+8.18%)
Apr 13, 2020 996.00 1054 985.00 1017 945 -22.80(-2.19%)
Apr 09, 2020 1020 1055 998.40 1040 1,975 +34.40(+3.42%)
Apr 08, 2020 942.40 1020 929.80 1005 2,634 +82.80(+8.98%)
Apr 07, 2020 1004 1018 921.00 922.40 1,461 -168.96(-15.48%)
Apr 06, 2020 1190 1190 1087 1091 2,129 -157.42(-12.61%)
Apr 03, 2020 1404 1404 1234 1249 3,590 -160.62(-11.40%)
Apr 02, 2020 1402 1443 1370 1409 2,727 +56.59(+4.18%)
Apr 01, 2020 1300 1361 1299 1353 3,293 +112.42(+9.06%)
Mar 31, 2020 1169 1268 1169 1240 2,070 +47.79(+4.01%)
Mar 30, 2020 1260 1261 1181 1193 8,002 -25.01(-2.05%)
Mar 27, 2020 1222 1230 1197 1218 2,390 +19.21(+1.60%)
Mar 26, 2020 1184 1219 1134 1198 3,534 +42.37(+3.67%)
Mar 25, 2020 1143 1183 1128 1156 1,804 +23.43(+2.07%)
Mar 24, 2020 1141 1172 1117 1133 9,192 -105.41(-8.51%)
Mar 23, 2020 1243 1269 1208 1238 2,725 -15.39(-1.23%)
Mar 20, 2020 1137 1263 1135 1253 3,260 +96.36(+8.33%)
Mar 19, 2020 1237 1265 1153 1157 3,029 -72.88(-5.93%)
Mar 18, 2020 1239 1348 1214 1230 5,901 +97.52(+8.61%)
Mar 17, 2020 1046 1139 1045 1132 3,087 +73.80(+6.97%)
Mar 16, 2020 1033 1068 1007 1059 1,845 +112.00(+11.83%)
Mar 13, 2020 916.00 993.60 906.90 946.60 4,820 -60.19(-5.98%)
Mar 12, 2020 1039 1054 969.80 1007 3,840 +45.94(+4.78%)
Mar 11, 2020 872.17 978.60 854.00 960.85 3,769 +48.25(+5.29%)
Mar 10, 2020 1028 1028 896.80 912.60 4,439 -148.00(-13.95%)
Mar 09, 2020 1175 1239 1059 1061 3,931 -123.80(-10.45%)
Mar 06, 2020 1150 1207 1145 1184 1,840 +50.80(+4.48%)
Mar 05, 2020 1076 1135 1076 1134 1,151 +75.20(+7.11%)
Mar 04, 2020 1060 1100 1051 1058 781 -40.98(-3.73%)
Mar 03, 2020 1088 1120 1052 1099 2,534 -53.82(-4.67%)
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.