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 (%)
Oct 31, 2018 621.60 632.00 602.40 604.40 2,711 -24.00(-3.82%)
Oct 30, 2018 615.40 640.00 613.60 628.40 1,776 -4.80(-0.76%)
Oct 29, 2018 648.20 652.00 628.80 633.20 1,737 +21.20(+3.46%)
Oct 26, 2018 635.40 644.00 610.00 612.00 1,930 -4.40(-0.71%)
Oct 25, 2018 614.57 628.40 600.75 616.40 1,928 +6.60(+1.08%)
Oct 24, 2018 592.00 621.60 592.00 609.80 3,822 +12.40(+2.08%)
Oct 23, 2018 605.00 608.20 589.26 597.40 6,807 -25.80(-4.14%)
Oct 22, 2018 614.00 625.20 607.20 623.20 5,818 +34.00(+5.77%)
Oct 19, 2018 609.00 609.00 587.60 589.20 2,105 -10.20(-1.70%)
Oct 18, 2018 588.60 611.00 587.80 599.40 3,467 +28.80(+5.05%)
Oct 17, 2018 581.40 592.20 567.99 570.60 4,164 -22.20(-3.74%)
Oct 16, 2018 592.00 598.00 587.00 592.80 1,154 +5.20(+0.88%)
Oct 15, 2018 600.20 604.20 586.20 587.60 790 -37.60(-6.01%)
Oct 12, 2018 606.80 627.60 606.80 625.20 3,410 +26.60(+4.44%)
Oct 11, 2018 611.80 622.40 598.60 598.60 1,706 +6.20(+1.05%)
Oct 10, 2018 571.80 595.20 562.00 592.40 4,389 +2.00(+0.34%)
Oct 09, 2018 594.00 605.60 586.00 590.40 1,667 -7.60(-1.27%)
Oct 08, 2018 608.40 608.40 589.00 598.00 3,150 -47.20(-7.32%)
Oct 05, 2018 624.00 660.60 623.40 645.20 2,150 +14.40(+2.28%)
Oct 04, 2018 608.20 651.60 607.80 630.80 5,449 +23.00(+3.78%)
Oct 03, 2018 631.20 631.20 602.75 607.80 6,389 -36.20(-5.62%)
Oct 02, 2018 660.00 664.40 628.20 644.00 5,305 -21.00(-3.16%)
Oct 01, 2018 687.00 687.00 662.20 665.00 1,734 -48.00(-6.73%)
Sep 28, 2018 714.00 725.40 710.40 713.00 9,455 +21.84(+3.16%)
Sep 27, 2018 715.40 715.40 667.80 691.16 2,750 -35.64(-4.90%)
Sep 26, 2018 700.80 733.40 692.20 726.80 3,116 +29.60(+4.25%)
Sep 25, 2018 706.50 706.80 691.40 697.20 7,246 -6.80(-0.97%)
Sep 24, 2018 725.20 725.20 703.20 704.00 7,553 -27.40(-3.75%)
Sep 21, 2018 738.40 740.30 729.40 731.40 3,070 -15.00(-2.01%)
Sep 20, 2018 769.20 783.40 732.20 746.40 2,257 -34.40(-4.41%)
Sep 19, 2018 776.00 783.40 770.88 780.80 2,125 -1.20(-0.15%)
Sep 18, 2018 833.00 834.20 773.40 782.00 4,182 -65.00(-7.67%)
Sep 17, 2018 852.20 852.20 836.40 847.00 2,063 -15.40(-1.79%)
Sep 14, 2018 851.60 865.00 851.60 862.40 2,485 +26.80(+3.21%)
Sep 13, 2018 818.40 837.20 813.00 835.60 1,788 +10.00(+1.21%)
Sep 12, 2018 804.60 826.40 803.46 825.60 1,432 +6.00(+0.73%)
Sep 11, 2018 838.60 839.80 814.80 819.60 580 -10.00(-1.21%)
Sep 10, 2018 854.80 854.80 826.00 829.60 1,434 -9.60(-1.14%)
Sep 07, 2018 846.00 846.40 838.00 839.20 505 +2.80(+0.33%)
Sep 06, 2018 829.80 842.60 829.80 836.40 1,303 +10.40(+1.26%)
Sep 05, 2018 810.80 829.60 809.00 826.00 586 +12.60(+1.55%)
Sep 04, 2018 797.00 816.00 785.00 813.40 1,194 +54.20(+7.14%)
Aug 31, 2018 759.20 759.20 759.20 0 -16.42(-2.12%)
Aug 30, 2018 776.80 792.00 775.62 775.62 1,652 -7.78(-0.99%)
Aug 29, 2018 790.00 802.00 782.40 783.40 1,126 -11.40(-1.43%)
Aug 28, 2018 788.60 802.20 788.60 794.80 1,533 +12.80(+1.64%)
Aug 27, 2018 775.20 783.60 773.00 782.00 1,422 +21.20(+2.79%)
Aug 24, 2018 749.60 760.80 749.60 760.80 970 +25.60(+3.48%)
Aug 23, 2018 743.60 750.36 733.20 735.20 1,177 -7.00(-0.94%)
Aug 22, 2018 738.80 744.00 738.80 742.20 394 +10.80(+1.48%)
Aug 21, 2018 738.00 741.80 731.40 731.40 936 -13.00(-1.75%)
Aug 20, 2018 743.00 748.00 741.80 744.40 959 +5.20(+0.70%)
Aug 17, 2018 737.60 741.20 731.20 739.20 1,215 -16.40(-2.17%)
Aug 16, 2018 738.00 762.80 737.60 755.60 1,504 +15.82(+2.14%)
Aug 15, 2018 737.40 742.20 735.00 739.78 747 +5.78(+0.79%)
Aug 14, 2018 736.40 736.40 727.20 734.00 1,015 -11.60(-1.56%)
Aug 13, 2018 745.80 751.20 744.29 745.60 312 +4.00(+0.54%)
Aug 10, 2018 751.80 753.40 740.00 741.60 1,215 +4.40(+0.60%)
Aug 09, 2018 740.20 746.19 736.40 737.20 1,539 -5.60(-0.75%)
Aug 08, 2018 748.40 748.40 740.00 742.80 1,752 -24.80(-3.23%)
Aug 07, 2018 776.20 776.20 766.20 767.60 413 -21.40(-2.71%)
Aug 06, 2018 795.00 795.00 789.00 789.00 118 -5.80(-0.73%)
Aug 03, 2018 796.40 801.60 786.20 794.80 1,060 -19.00(-2.33%)
Aug 02, 2018 848.60 848.60 805.40 813.80 661 -33.00(-3.90%)
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.