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 (%)
Oct 30, 2020 307.20 308.00 289.65 290.30 86,430 -8.10(-2.71%)
Oct 29, 2020 320.60 325.30 293.00 298.40 137,193 -5.30(-1.75%)
Oct 28, 2020 303.10 305.30 297.80 303.70 74,538 +2.80(+0.93%)
Oct 27, 2020 320.20 320.20 295.20 300.90 105,105 -9.30(-3.00%)
Oct 26, 2020 304.50 317.20 301.80 310.20 69,389 -9.20(-2.88%)
Oct 23, 2020 315.00 320.29 311.90 319.40 53,340 +13.50(+4.41%)
Oct 22, 2020 298.50 307.20 295.30 305.90 80,836 +11.80(+4.01%)
Oct 21, 2020 293.10 296.20 290.30 294.10 103,024 -11.90(-3.89%)
Oct 20, 2020 296.60 309.20 295.00 306.00 71,776 +5.00(+1.66%)
Oct 19, 2020 304.60 308.30 299.50 301.00 73,257 -5.70(-1.86%)
Oct 16, 2020 302.80 310.20 297.10 306.70 93,380 +0.40(+0.13%)
Oct 15, 2020 304.80 311.00 301.70 306.30 85,261 -11.20(-3.53%)
Oct 14, 2020 326.20 326.49 314.50 317.50 90,767 +2.40(+0.76%)
Oct 13, 2020 316.10 319.60 307.00 315.10 83,943 +2.00(+0.64%)
Oct 12, 2020 299.70 315.90 297.60 313.10 132,643 -9.80(-3.03%)
Oct 09, 2020 315.40 327.20 309.00 322.90 211,260 -22.70(-6.57%)
Oct 08, 2020 362.50 367.10 340.90 345.60 117,059 -5.10(-1.45%)
Oct 07, 2020 333.40 369.70 330.00 350.70 104,326 -23.80(-6.36%)
Oct 06, 2020 359.60 380.00 344.00 374.50 117,475 +31.80(+9.28%)
Oct 05, 2020 340.10 351.90 313.30 342.70 286,941 -58.00(-14.47%)
Oct 02, 2020 400.70 411.50 376.00 400.70 97,250 +8.40(+2.14%)
Oct 01, 2020 382.00 408.90 378.90 392.30 66,763 +12.20(+3.21%)
Sep 30, 2020 378.90 397.00 368.51 380.10 72,595 -8.70(-2.24%)
Sep 29, 2020 361.70 389.40 356.80 388.80 121,693 +64.30(+19.82%)
Sep 28, 2020 336.20 339.40 316.50 324.50 73,839 +8.00(+2.53%)
Sep 25, 2020 308.60 320.70 304.00 316.50 55,790 +12.00(+3.94%)
Sep 24, 2020 311.90 326.60 291.90 304.50 120,145 -15.50(-4.84%)
Sep 23, 2020 346.00 349.30 309.20 320.00 136,547 -60.10(-15.81%)
Sep 22, 2020 371.70 389.30 371.20 380.10 37,471 +29.00(+8.26%)
Sep 21, 2020 375.30 385.20 344.50 351.10 77,831 -19.40(-5.24%)
Sep 18, 2020 386.50 393.45 367.50 370.50 47,390 -27.10(-6.82%)
Sep 17, 2020 388.00 412.00 386.30 397.60 92,292 +28.90(+7.84%)
Sep 16, 2020 352.10 372.50 351.80 368.70 43,793 +19.20(+5.49%)
Sep 15, 2020 350.00 350.80 340.30 349.50 31,474 +2.10(+0.60%)
Sep 14, 2020 332.70 352.50 328.50 347.40 55,752 -3.10(-0.88%)
Sep 11, 2020 339.30 351.10 338.70 350.50 50,650 +16.30(+4.88%)
Sep 10, 2020 327.50 335.50 321.50 334.20 70,244 +15.60(+4.90%)
Sep 09, 2020 310.30 323.40 310.10 318.60 79,461 -0.30(-0.09%)
Sep 08, 2020 304.90 319.50 301.90 318.90 85,278 +25.70(+8.77%)
Sep 04, 2020 309.90 315.30 290.50 293.20 88,360 -13.90(-4.53%)
Sep 03, 2020 300.70 313.00 300.10 307.10 60,999 +3.50(+1.15%)
Sep 02, 2020 310.90 314.50 296.00 303.60 93,099 -10.20(-3.25%)
Sep 01, 2020 313.00 321.00 302.00 313.80 135,530 +6.40(+2.08%)
Aug 31, 2020 326.30 331.20 303.00 307.40 136,095 -1.80(-0.58%)
Aug 28, 2020 307.90 315.90 304.01 309.20 111,760 +3.60(+1.18%)
Aug 27, 2020 320.60 321.10 301.20 305.60 177,009 -32.90(-9.72%)
Aug 26, 2020 325.20 340.20 321.00 338.50 107,299 +11.80(+3.61%)
Aug 25, 2020 324.10 327.30 319.70 326.70 107,288 +6.10(+1.90%)
Aug 24, 2020 317.10 322.50 311.20 320.60 134,223 -3.40(-1.05%)
Aug 21, 2020 347.70 348.70 319.10 324.00 159,880 -9.00(-2.70%)
Aug 20, 2020 323.00 333.30 320.50 333.00 112,893 +10.90(+3.38%)
Aug 19, 2020 322.80 326.20 319.00 322.10 58,487 -1.30(-0.40%)
Aug 18, 2020 320.60 326.50 315.40 323.40 101,687 -13.20(-3.92%)
Aug 17, 2020 334.60 345.00 330.50 336.60 94,934 -0.80(-0.24%)
Aug 14, 2020 345.40 348.89 330.10 337.40 160,250 -28.90(-7.89%)
Aug 13, 2020 375.30 377.50 363.30 366.30 67,521 -10.30(-2.73%)
Aug 12, 2020 392.10 396.00 372.90 376.60 95,791 -3.40(-0.89%)
Aug 11, 2020 367.70 380.60 363.00 380.00 57,142 +2.40(+0.64%)
Aug 10, 2020 366.90 390.60 364.71 377.60 112,350 +25.20(+7.15%)
Aug 07, 2020 359.10 376.59 348.80 352.40 152,280 -35.10(-9.06%)
Aug 06, 2020 342.80 390.10 340.20 387.50 149,743 +22.20(+6.08%)
Aug 05, 2020 365.30 380.60 350.40 365.30 135,899 -9.00(-2.40%)
Aug 04, 2020 405.20 414.40 367.90 374.30 154,915 -29.50(-7.31%)
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.