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 )

73.42 +1.42 (+1.97%)
Streaming Delayed Price Updated: 1:53 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 (%)
Jul 29, 2016 671.40 677.60 659.07 677.60 409 -0.40(-0.06%)
Jul 28, 2016 785.40 785.40 658.90 678.00 1,864 -121.20(-15.17%)
Jul 27, 2016 775.40 799.20 769.00 799.20 44 +12.80(+1.63%)
Jul 26, 2016 798.00 802.00 762.60 786.40 185 +10.64(+1.37%)
Jul 25, 2016 753.44 775.76 753.44 775.76 106 +25.69(+3.43%)
Jul 22, 2016 760.00 760.00 735.73 750.07 1,844 -65.27(-8.00%)
Jul 21, 2016 816.00 826.67 801.13 815.33 578 -6.00(-0.73%)
Jul 20, 2016 800.00 826.67 800.00 821.33 403 +43.60(+5.61%)
Jul 19, 2016 764.72 778.07 762.51 777.73 134 +12.73(+1.66%)
Jul 18, 2016 764.93 765.00 764.93 765.00 50 +1.67(+0.22%)
Jul 15, 2016 796.67 803.86 752.73 763.33 591 -10.00(-1.29%)
Jul 14, 2016 766.80 786.67 761.80 773.33 1,265 -2.46(-0.32%)
Jul 13, 2016 770.67 789.57 761.73 775.79 456 +2.39(+0.31%)
Jul 12, 2016 773.33 794.67 767.31 773.40 3,658 -8.20(-1.05%)
Jul 11, 2016 741.00 786.67 739.07 781.60 3,597 +47.01(+6.40%)
Jul 08, 2016 736.40 743.33 730.13 734.59 773 -16.71(-2.22%)
Jul 07, 2016 722.60 776.60 716.67 751.30 3,241 +17.70(+2.41%)
Jul 06, 2016 756.13 766.67 730.80 733.60 435 -18.07(-2.40%)
Jul 05, 2016 717.93 751.67 717.93 751.67 1,321 +98.33(+15.05%)
Jul 01, 2016 687.20 653.33 653.33 653.33 3,554 -27.80(-4.08%)
Jun 30, 2016 695.00 711.00 680.53 681.13 723 -30.93(-4.34%)
Jun 29, 2016 698.67 717.47 697.13 712.07 544 +12.07(+1.72%)
Jun 28, 2016 734.00 734.00 700.00 700.00 2,287 -82.00(-10.49%)
Jun 27, 2016 793.39 793.39 781.27 782.00 253 -14.67(-1.84%)
Jun 24, 2016 797.67 806.67 796.67 796.67 462 +13.33(+1.70%)
Jun 23, 2016 802.00 813.40 780.00 783.33 724 -10.13(-1.28%)
Jun 22, 2016 750.30 800.00 748.53 793.47 884 +42.50(+5.66%)
Jun 21, 2016 749.07 763.33 745.27 750.97 505 -9.42(-1.24%)
Jun 20, 2016 793.33 793.33 756.42 760.39 580 -52.01(-6.40%)
Jun 17, 2016 827.07 827.07 812.40 812.40 235 -23.07(-2.76%)
Jun 16, 2016 835.20 840.72 808.27 835.47 459 +14.27(+1.74%)
Jun 15, 2016 818.93 824.13 813.33 821.20 228 -12.13(-1.46%)
Jun 14, 2016 842.00 842.00 833.33 833.33 221 +7.33(+0.89%)
Jun 13, 2016 816.40 826.00 808.87 826.00 183 -5.07(-0.61%)
Jun 10, 2016 821.60 846.53 821.60 831.07 467 +14.73(+1.80%)
Jun 09, 2016 907.73 910.80 793.73 816.33 2,029 -85.80(-9.51%)
Jun 08, 2016 903.87 903.87 893.03 902.13 191 +2.13(+0.24%)
Jun 07, 2016 929.07 934.87 900.00 900.00 352 -6.87(-0.76%)
Jun 06, 2016 946.00 960.00 906.87 906.87 751 -53.93(-5.61%)
Jun 03, 2016 948.00 966.67 933.33 960.80 510 -5.99(-0.62%)
Jun 02, 2016 971.27 973.67 953.33 966.79 326 -8.41(-0.86%)
Jun 01, 2016 1003 1027 975.20 975.20 670 -95.33(-8.90%)
May 31, 2016 1107 1113 1053 1071 1,295 -129.47(-10.79%)
May 27, 2016 1193 1200 1200 1200 1,080 -24.47(-2.00%)
May 26, 2016 1201 1232 1199 1224 1,166 +24.27(+2.02%)
May 25, 2016 1239 1240 1186 1200 764 -12.60(-1.04%)
May 24, 2016 1203 1213 1197 1213 357 +52.73(+4.55%)
May 23, 2016 1110 1167 1103 1160 1,883 -12.33(-1.05%)
May 20, 2016 1147 1172 1147 1172 1,082 -10.67(-0.90%)
May 19, 2016 1267 1291 1166 1183 1,174 -51.20(-4.15%)
May 18, 2016 1223 1249 1221 1234 1,183 +48.00(+4.05%)
May 17, 2016 1185 1190 1185 1186 384 -3.60(-0.30%)
May 16, 2016 1187 1200 1185 1190 1,295 +64.75(+5.75%)
May 13, 2016 1121 1127 1121 1125 122 +40.72(+3.76%)
May 12, 2016 1087 1108 1076 1084 355 -4.60(-0.42%)
May 11, 2016 1120 1120 1078 1089 468 +1.73(+0.16%)
May 10, 2016 1098 1101 1080 1087 522 -52.60(-4.61%)
May 09, 2016 1128 1153 1128 1140 142 -0.53(-0.05%)
May 06, 2016 1152 1152 1127 1140 248 +0.40(+0.04%)
May 05, 2016 1112 1140 1101 1140 472 +50.60(+4.64%)
May 04, 2016 1080 1089 1080 1089 283 -45.80(-4.03%)
May 03, 2016 1137 1137 1113 1135 236 -35.33(-3.02%)
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.