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 )

73.79 +1.79 (+2.49%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 1, 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 (%)
Feb 29, 2016 1637 1639 1569 1634 1,428 +123.87(+8.20%)
Feb 26, 2016 1529 1612 1506 1510 795 -14.80(-0.97%)
Feb 25, 2016 1509 1565 1492 1525 2,587 +76.13(+5.26%)
Feb 24, 2016 1484 1484 1449 1449 579 -17.53(-1.20%)
Feb 23, 2016 1441 1471 1441 1466 1,366 +55.67(+3.95%)
Feb 22, 2016 1414 1429 1387 1411 7,393 +7.20(+0.51%)
Feb 19, 2016 1355 1413 1351 1403 2,505 +71.20(+5.34%)
Feb 18, 2016 1277 1334 1265 1332 1,188 +92.53(+7.46%)
Feb 17, 2016 1292 1292 1225 1240 1,137 -45.33(-3.53%)
Feb 16, 2016 1290 1315 1281 1285 1,796 +71.26(+5.87%)
Feb 12, 2016 1211 1214 1214 1214 3,464 +34.80(+2.95%)
Feb 11, 2016 1132 1197 1121 1179 945 +41.74(+3.67%)
Feb 10, 2016 1133 1164 1129 1137 693 +37.53(+3.41%)
Feb 09, 2016 1088 1107 1070 1100 780 +35.73(+3.36%)
Feb 08, 2016 1045 1090 1027 1064 956 -74.93(-6.58%)
Feb 05, 2016 1167 1177 1127 1139 1,033 -84.67(-6.92%)
Feb 04, 2016 1223 1265 1193 1223 2,397 +68.26(+5.91%)
Feb 03, 2016 1193 1216 1149 1155 851 -18.06(-1.54%)
Feb 02, 2016 1198 1224 1166 1173 1,789 +111.14(+10.46%)
Feb 01, 2016 1048 1073 1048 1062 1,150 +127.00(+13.58%)
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%)
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.