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 )

73.65 +2.43 (+3.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 27, 2015 554.87 560.60 547.33 557.40 6,185 -8.60(-1.52%)
Feb 26, 2015 528.00 567.47 524.33 566.00 9,728 +56.40(+11.07%)
Feb 25, 2015 490.00 519.47 484.67 509.60 5,678 +7.53(+1.50%)
Feb 24, 2015 501.13 506.00 475.20 502.07 5,999 -2.07(-0.41%)
Feb 23, 2015 480.60 508.87 475.67 504.13 8,399 +28.27(+5.94%)
Feb 20, 2015 474.47 487.64 464.00 475.87 13,302 -35.80(-7.00%)
Feb 19, 2015 515.93 529.07 500.00 511.67 7,682 -9.13(-1.75%)
Feb 18, 2015 536.47 542.93 509.93 520.80 4,349 -12.93(-2.42%)
Feb 17, 2015 533.93 564.67 533.73 533.73 5,629 +1.20(+0.23%)
Feb 13, 2015 572.67 532.53 532.53 532.53 13,994 -28.07(-5.01%)
Feb 12, 2015 533.33 571.40 528.20 560.60 3,323 +37.33(+7.13%)
Feb 11, 2015 513.33 546.67 510.93 523.27 5,821 -52.07(-9.05%)
Feb 10, 2015 583.27 588.47 548.00 575.33 5,989 -33.73(-5.54%)
Feb 09, 2015 612.67 624.33 606.40 609.07 2,279 -14.60(-2.34%)
Feb 06, 2015 615.33 625.00 602.50 623.67 2,316 +8.80(+1.43%)
Feb 05, 2015 601.33 617.87 590.27 614.87 8,034 +27.67(+4.71%)
Feb 04, 2015 562.67 591.20 562.67 587.20 3,237 +38.40(+7.00%)
Feb 03, 2015 589.80 595.87 538.27 548.80 6,284 -34.87(-5.97%)
Feb 02, 2015 592.60 613.33 579.07 583.67 5,966 +1.20(+0.21%)
Jan 30, 2015 588.67 594.27 569.73 582.47 7,318 +15.80(+2.79%)
Jan 29, 2015 521.87 583.40 517.80 566.67 11,087 +49.53(+9.58%)
Jan 28, 2015 519.27 536.00 509.47 517.13 8,698 +14.73(+2.93%)
Jan 27, 2015 499.73 503.67 480.00 502.40 9,661 -20.27(-3.88%)
Jan 26, 2015 513.27 533.33 498.67 522.67 9,811 +30.53(+6.20%)
Jan 23, 2015 504.00 507.47 484.27 492.13 3,564 -34.00(-6.46%)
Jan 22, 2015 517.80 555.67 511.40 526.13 6,279 +31.13(+6.29%)
Jan 21, 2015 511.53 534.00 492.00 495.00 6,328 -25.67(-4.93%)
Jan 20, 2015 513.40 546.53 512.87 520.67 6,958 +50.27(+10.69%)
Jan 16, 2015 484.33 485.27 443.33 470.40 8,444 +24.33(+5.46%)
Jan 15, 2015 425.40 479.60 406.67 446.07 8,698 +25.80(+6.14%)
Jan 14, 2015 481.67 483.60 418.13 420.27 9,480 -107.73(-20.40%)
Jan 13, 2015 569.07 577.80 524.27 528.00 4,495 -55.27(-9.48%)
Jan 12, 2015 558.00 593.33 554.80 583.27 9,486 +57.93(+11.03%)
Jan 09, 2015 531.07 554.33 525.33 525.33 2,525 -5.19(-0.98%)
Jan 08, 2015 572.00 578.60 530.20 530.52 7,303 -27.88(-4.99%)
Jan 07, 2015 540.67 582.53 517.64 558.40 4,676 +17.73(+3.28%)
Jan 06, 2015 567.33 579.73 536.07 540.67 7,788 -2.73(-0.50%)
Jan 05, 2015 487.53 562.00 487.53 543.40 2,752 +11.40(+2.14%)
Jan 02, 2015 531.33 534.95 488.27 532.00 5,306 -14.87(-2.72%)
Dec 31, 2014 510.07 546.87 546.87 546.87 15,569 +51.67(+10.43%)
Dec 30, 2014 498.40 499.73 490.20 495.20 1,963 +21.33(+4.50%)
Dec 29, 2014 496.67 501.00 465.27 473.87 3,940 -37.60(-7.35%)
Dec 26, 2014 515.07 528.60 507.67 511.47 2,862 +4.00(+0.79%)
Dec 24, 2014 490.00 507.47 507.47 507.47 15,254 +36.07(+7.65%)
Dec 23, 2014 486.07 490.00 468.40 471.40 7,597 +4.73(+1.01%)
Dec 22, 2014 465.40 483.80 454.73 466.67 17,034 +56.67(+13.82%)
Dec 19, 2014 400.93 414.00 399.60 410.00 8,326 +39.33(+10.61%)
Dec 18, 2014 356.67 376.53 352.07 370.67 3,885 +0.27(+0.07%)
Dec 17, 2014 370.60 377.07 366.67 370.40 1,601 -8.93(-2.35%)
Dec 16, 2014 375.33 383.67 370.47 379.33 3,527 +18.20(+5.04%)
Dec 15, 2014 346.80 366.27 343.00 361.13 3,880 +7.27(+2.05%)
Dec 12, 2014 358.07 363.40 347.93 353.87 2,410 -26.33(-6.93%)
Dec 11, 2014 369.27 383.98 355.47 380.20 3,531 +14.53(+3.97%)
Dec 10, 2014 377.93 383.33 361.09 365.67 4,170 -16.13(-4.23%)
Dec 09, 2014 384.47 387.24 368.80 381.80 3,038 -2.47(-0.64%)
Dec 08, 2014 375.67 392.67 372.93 384.27 4,237 +28.60(+8.04%)
Dec 05, 2014 368.73 373.73 351.20 355.67 10,042 -30.60(-7.92%)
Dec 04, 2014 366.00 387.47 366.00 386.27 5,829 +30.03(+8.43%)
Dec 03, 2014 352.20 364.47 349.07 356.23 3,325 +13.17(+3.84%)
Dec 02, 2014 336.67 346.67 330.80 343.07 7,065 +22.63(+7.06%)
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.