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 )

64.88 -5.39 (-7.67%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 27, 2013 615.47 615.47 597.27 597.47 3,484 -9.27(-1.53%)
Sep 26, 2013 630.53 642.53 602.85 606.73 3,160 -6.27(-1.02%)
Sep 25, 2013 604.00 616.33 601.33 613.00 1,200 +6.69(+1.10%)
Sep 24, 2013 585.00 610.33 585.00 606.31 1,466 +31.84(+5.54%)
Sep 23, 2013 560.00 575.40 556.34 574.47 801 +24.87(+4.52%)
Sep 20, 2013 555.33 557.00 549.60 549.60 1,054 +5.47(+1.00%)
Sep 19, 2013 533.17 550.20 513.80 544.13 1,840 +2.47(+0.46%)
Sep 18, 2013 542.27 553.00 540.13 541.67 1,426 +3.00(+0.56%)
Sep 17, 2013 531.53 539.73 529.27 538.67 1,560 +3.00(+0.56%)
Sep 16, 2013 544.07 555.07 532.60 535.67 7,982 -19.40(-3.50%)
Sep 13, 2013 571.47 571.47 552.07 555.07 3,332 -10.33(-1.83%)
Sep 12, 2013 592.93 592.93 560.00 565.40 4,426 -25.07(-4.25%)
Sep 11, 2013 594.80 600.80 573.20 590.47 1,709 +5.93(+1.02%)
Sep 10, 2013 588.33 594.60 582.47 584.53 1,570 +9.40(+1.63%)
Sep 09, 2013 580.00 589.33 574.67 575.13 1,809 -22.33(-3.74%)
Sep 06, 2013 592.60 598.20 589.20 597.47 2,451 +16.07(+2.76%)
Sep 05, 2013 546.00 584.58 546.00 581.40 5,584 +26.27(+4.73%)
Sep 04, 2013 558.33 563.67 553.00 555.13 1,028 -0.60(-0.11%)
Sep 03, 2013 557.00 559.20 550.20 555.73 3,418 -12.33(-2.17%)
Aug 30, 2013 575.60 578.80 564.47 568.07 1,832 +0.87(+0.15%)
Aug 29, 2013 563.40 596.60 559.20 567.20 7,782 -11.93(-2.06%)
Aug 28, 2013 584.80 591.00 577.13 579.13 1,642 +2.13(+0.37%)
Aug 27, 2013 603.98 603.98 577.00 577.00 2,750 -11.33(-1.93%)
Aug 26, 2013 590.73 590.73 583.53 588.33 309 -4.87(-0.82%)
Aug 23, 2013 587.80 593.60 585.33 593.20 603 +13.80(+2.38%)
Aug 22, 2013 590.60 592.13 573.67 579.40 3,443 -21.53(-3.58%)
Aug 21, 2013 596.60 602.33 595.67 600.93 916 -8.47(-1.39%)
Aug 20, 2013 600.00 609.80 594.00 609.40 796 +0.40(+0.07%)
Aug 19, 2013 599.27 609.40 595.00 609.00 3,017 -31.13(-4.86%)
Aug 16, 2013 636.27 641.26 636.00 640.13 1,661 +15.80(+2.53%)
Aug 15, 2013 655.33 655.33 621.67 624.33 2,362 -24.80(-3.82%)
Aug 14, 2013 649.67 649.73 638.80 649.13 2,004 -10.33(-1.57%)
Aug 13, 2013 670.20 670.20 657.53 659.47 1,808 -0.93(-0.14%)
Aug 12, 2013 652.20 661.13 638.53 660.40 4,116 -32.40(-4.68%)
Aug 09, 2013 666.53 693.33 659.47 692.80 2,149 +36.60(+5.58%)
Aug 08, 2013 688.80 736.33 655.50 656.20 9,909 -30.67(-4.46%)
Aug 07, 2013 678.73 689.07 678.13 686.87 2,621 +25.00(+3.78%)
Aug 06, 2013 655.27 662.40 650.07 661.87 1,473 +10.73(+1.65%)
Aug 05, 2013 648.87 663.12 644.00 651.13 3,929 +2.27(+0.35%)
Aug 02, 2013 631.53 650.27 629.33 648.87 2,159 +15.53(+2.45%)
Aug 01, 2013 620.07 648.20 620.00 633.33 7,319 +18.27(+2.97%)
Jul 31, 2013 606.40 620.19 606.40 615.07 2,079 +2.07(+0.34%)
Jul 30, 2013 606.67 620.13 600.00 613.00 988 +12.27(+2.04%)
Jul 29, 2013 612.27 617.33 597.80 600.73 3,336 +29.33(+5.13%)
Jul 26, 2013 558.80 575.73 558.80 571.40 720 +24.13(+4.41%)
Jul 25, 2013 525.00 549.32 525.00 547.27 6,191 +15.47(+2.91%)
Jul 24, 2013 527.20 534.00 513.73 531.80 1,263 +8.93(+1.71%)
Jul 23, 2013 519.40 526.13 518.13 522.87 715 -15.73(-2.92%)
Jul 22, 2013 544.87 550.00 513.20 538.60 2,138 +25.40(+4.95%)
Jul 19, 2013 510.87 519.73 510.87 513.20 674 +6.53(+1.29%)
Jul 18, 2013 545.20 546.93 499.27 506.67 4,000 -55.73(-9.91%)
Jul 17, 2013 552.93 562.40 552.93 562.40 421 +16.00(+2.93%)
Jul 16, 2013 560.40 561.40 538.54 546.40 1,970 -3.67(-0.67%)
Jul 15, 2013 572.07 586.40 550.07 550.07 3,777 -6.87(-1.23%)
Jul 12, 2013 552.93 557.73 547.27 556.93 809 -9.00(-1.59%)
Jul 11, 2013 560.27 572.67 543.93 565.93 940 +15.13(+2.75%)
Jul 10, 2013 535.87 556.00 534.87 550.80 941 -2.00(-0.36%)
Jul 09, 2013 542.07 559.47 542.00 552.80 557 +17.33(+3.24%)
Jul 08, 2013 533.87 538.40 524.67 535.47 3,930 -40.07(-6.96%)
Jul 05, 2013 570.13 578.67 570.13 575.53 142 +6.33(+1.11%)
Jul 03, 2013 580.20 581.67 558.47 569.20 1,306 +9.40(+1.68%)
Jul 02, 2013 579.40 580.73 558.47 559.80 2,988 -25.40(-4.34%)
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.