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 (%)
Jan 29, 2016 956.67 973.07 927.73 935.13 1,400 -77.87(-7.69%)
Jan 28, 2016 1133 1143 1013 1013 1,916 -77.00(-7.06%)
Jan 27, 2016 1069 1100 1036 1090 456 +1.80(+0.17%)
Jan 26, 2016 1074 1117 1064 1088 548 -7.07(-0.65%)
Jan 25, 2016 1129 1153 1079 1095 2,017 +21.00(+1.95%)
Jan 22, 2016 1095 1113 1071 1074 618 +0.54(+0.05%)
Jan 21, 2016 1083 1139 1058 1074 1,878 -19.34(-1.77%)
Jan 20, 2016 1121 1150 1090 1093 2,618 -38.40(-3.39%)
Jan 19, 2016 1067 1137 1067 1131 3,314 +30.67(+2.79%)
Jan 15, 2016 1088 1101 1101 1101 8,730 +44.80(+4.24%)
Jan 14, 2016 1015 1070 1001 1056 3,360 +91.27(+9.46%)
Jan 13, 2016 981.02 981.02 937.60 964.73 1,743 -26.33(-2.66%)
Jan 12, 2016 962.00 1000 956.67 991.07 2,488 +76.47(+8.36%)
Jan 11, 2016 890.00 918.33 882.67 914.60 1,711 +70.07(+8.30%)
Jan 08, 2016 884.00 889.80 834.07 844.53 4,515 -57.73(-6.40%)
Jan 07, 2016 972.47 972.47 866.67 902.27 4,029 -77.73(-7.93%)
Jan 06, 2016 933.33 1000 916.67 980.00 1,626 +38.01(+4.04%)
Jan 05, 2016 994.47 994.94 935.07 941.99 1,432 -19.88(-2.07%)
Jan 04, 2016 927.20 969.47 909.20 961.87 2,232 +30.80(+3.31%)
Dec 31, 2015 939.00 931.07 931.07 931.07 15,254 -62.93(-6.33%)
Dec 30, 2015 1003 1049 992.67 994.00 2,773 +36.00(+3.76%)
Dec 29, 2015 924.00 960.67 909.87 958.00 3,823 -46.53(-4.63%)
Dec 28, 2015 1159 1159 1000 1005 4,321 -194.27(-16.21%)
Dec 24, 2015 1181 1199 1199 1199 5,085 -26.47(-2.16%)
Dec 23, 2015 1328 1332 1207 1225 1,653 -79.26(-6.08%)
Dec 22, 2015 1288 1332 1286 1305 1,114 +42.66(+3.38%)
Dec 21, 2015 1361 1368 1243 1262 6,737 -151.20(-10.70%)
Dec 18, 2015 1385 1423 1374 1413 1,613 -2.40(-0.17%)
Dec 17, 2015 1377 1415 1343 1415 3,407 +27.20(+1.96%)
Dec 16, 2015 1447 1486 1360 1388 2,370 -71.73(-4.91%)
Dec 15, 2015 1399 1469 1399 1460 2,342 +111.80(+8.29%)
Dec 14, 2015 1357 1375 1338 1348 3,224 +88.93(+7.06%)
Dec 11, 2015 1263 1275 1238 1259 1,864 +31.60(+2.57%)
Dec 10, 2015 1203 1230 1157 1228 1,692 +50.59(+4.30%)
Dec 09, 2015 1151 1186 1135 1177 957 +24.01(+2.08%)
Dec 08, 2015 1198 1199 1153 1153 1,045 -16.46(-1.41%)
Dec 07, 2015 1107 1173 1107 1170 2,367 +110.06(+10.39%)
Dec 04, 2015 1050 1066 1050 1059 752 +8.80(+0.84%)
Dec 03, 2015 1101 1101 1043 1051 2,860 -21.66(-2.02%)
Dec 02, 2015 1039 1084 1039 1072 2,797 +52.40(+5.14%)
Dec 01, 2015 1012 1047 992.49 1020 2,460 -0.07(-0.01%)
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%)
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.