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 )

63.55 -7.24 (-10.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 31, 2017 297.00 298.90 293.20 294.40 2,073 +15.59(+5.59%)
Jan 30, 2017 277.70 278.81 274.60 278.81 2,984 +20.21(+7.81%)
Jan 27, 2017 268.00 268.67 254.02 258.60 1,985 +2.00(+0.78%)
Jan 26, 2017 245.70 258.44 237.50 256.60 7,612 -3.32(-1.28%)
Jan 25, 2017 264.50 268.70 259.40 259.92 3,895 -8.98(-3.34%)
Jan 24, 2017 264.40 272.60 262.50 268.90 1,963 -5.12(-1.87%)
Jan 23, 2017 285.00 286.50 274.02 274.02 3,114 -9.55(-3.37%)
Jan 20, 2017 270.40 286.90 265.00 283.57 4,519 +13.77(+5.10%)
Jan 19, 2017 276.20 281.90 257.42 269.80 7,435 -2.20(-0.81%)
Jan 18, 2017 270.00 274.76 262.60 272.00 4,830 +11.50(+4.41%)
Jan 17, 2017 263.80 263.80 256.14 260.50 1,678 +2.27(+0.88%)
Jan 13, 2017 258.23 258.23 258.23 0 -5.25(-1.99%)
Jan 12, 2017 265.00 268.80 251.90 263.47 5,050 -14.95(-5.37%)
Jan 11, 2017 277.38 288.20 273.00 278.42 1,504 -1.70(-0.61%)
Jan 10, 2017 286.00 288.00 273.28 280.11 4,267 -28.09(-9.11%)
Jan 09, 2017 302.30 310.94 302.30 308.20 3,540 +28.25(+10.09%)
Jan 06, 2017 276.10 284.09 274.80 279.95 1,794 +1.95(+0.70%)
Jan 05, 2017 291.30 301.40 273.51 278.00 3,646 -12.00(-4.14%)
Jan 04, 2017 283.00 291.88 281.40 290.00 3,161 +15.20(+5.53%)
Jan 03, 2017 263.00 281.24 261.00 274.80 10,152 +44.30(+19.22%)
Dec 30, 2016 230.50 230.50 230.50 0 +7.70(+3.46%)
Dec 29, 2016 222.20 228.09 217.60 222.80 5,095 +3.80(+1.74%)
Dec 28, 2016 233.00 233.20 214.38 219.00 4,332 -12.60(-5.44%)
Dec 27, 2016 234.50 236.80 227.50 231.60 3,621 -6.40(-2.69%)
Dec 23, 2016 238.00 238.00 238.00 0 -19.80(-7.68%)
Dec 22, 2016 252.00 260.00 246.00 257.80 4,849 +7.40(+2.96%)
Dec 21, 2016 273.90 273.90 248.70 250.40 5,464 -42.10(-14.39%)
Dec 20, 2016 293.00 299.20 288.90 292.50 3,468 +16.14(+5.84%)
Dec 19, 2016 269.60 278.80 267.80 276.36 2,264 -1.04(-0.37%)
Dec 16, 2016 283.10 284.00 275.00 277.40 2,630 +5.40(+1.99%)
Dec 15, 2016 262.50 277.90 245.00 272.00 3,658 +14.60(+5.67%)
Dec 14, 2016 271.00 271.20 257.40 257.40 2,130 -16.20(-5.92%)
Dec 13, 2016 264.40 275.00 262.79 273.60 2,076 +6.10(+2.28%)
Dec 12, 2016 261.30 271.19 258.80 267.50 6,738 +26.10(+10.81%)
Dec 09, 2016 240.00 249.41 235.60 241.40 4,658 -2.80(-1.15%)
Dec 08, 2016 258.30 263.40 242.20 244.20 8,495 -19.40(-7.36%)
Dec 07, 2016 242.80 266.00 238.90 263.60 4,375 +5.20(+2.01%)
Dec 06, 2016 254.00 261.00 245.50 258.40 4,714 -5.00(-1.90%)
Dec 05, 2016 265.00 265.00 254.62 263.40 5,954 -24.40(-8.48%)
Dec 02, 2016 284.00 297.60 276.58 287.80 2,207 +11.40(+4.12%)
Dec 01, 2016 290.90 291.94 275.80 276.40 3,051 -31.59(-10.26%)
Nov 30, 2016 306.90 311.60 305.20 307.99 2,639 -2.41(-0.78%)
Nov 29, 2016 311.61 319.60 307.60 310.40 3,151 +2.00(+0.65%)
Nov 28, 2016 315.60 319.00 307.10 308.40 2,064 -27.40(-8.16%)
Nov 25, 2016 344.00 344.00 332.00 335.80 1,361 -15.00(-4.28%)
Nov 23, 2016 350.80 350.80 350.80 0 -18.60(-5.04%)
Nov 22, 2016 360.50 370.00 355.00 369.40 989 +6.80(+1.88%)
Nov 21, 2016 372.70 373.15 362.10 362.60 1,444 -30.30(-7.71%)
Nov 18, 2016 395.80 398.60 389.80 392.90 494 -31.30(-7.38%)
Nov 17, 2016 422.00 428.19 414.63 424.20 785 +15.20(+3.72%)
Nov 16, 2016 409.50 418.50 409.00 409.00 177 -10.90(-2.60%)
Nov 15, 2016 398.50 423.63 395.90 419.90 1,089 +11.30(+2.77%)
Nov 14, 2016 404.50 412.30 400.00 408.60 861 -24.00(-5.55%)
Nov 11, 2016 432.50 435.20 422.50 432.60 623 -6.09(-1.39%)
Nov 10, 2016 454.20 460.20 438.69 438.69 1,555 +6.29(+1.46%)
Nov 09, 2016 469.60 471.10 417.30 432.40 2,430 -21.10(-4.65%)
Nov 08, 2016 431.00 455.30 427.26 453.50 1,828 +55.90(+14.06%)
Nov 07, 2016 397.30 409.00 397.00 397.60 146 -10.40(-2.55%)
Nov 04, 2016 409.00 414.00 403.10 408.00 638 -2.00(-0.49%)
Nov 03, 2016 405.50 410.00 394.40 410.00 1,243 +7.70(+1.91%)
Nov 02, 2016 392.80 402.30 384.05 402.30 1,579 +21.70(+5.70%)
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.