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 )

70.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2017 285.37 294.10 285.37 292.50 536 +0.50(+0.17%)
Mar 30, 2017 292.90 295.00 286.20 292.00 1,391 +4.20(+1.46%)
Mar 29, 2017 287.00 288.60 281.21 287.80 2,699 -8.00(-2.70%)
Mar 28, 2017 300.66 303.40 294.00 295.80 4,169 -8.92(-2.93%)
Mar 27, 2017 298.20 304.72 297.36 304.72 660 +3.72(+1.24%)
Mar 24, 2017 304.40 304.50 299.00 301.00 2,229 -3.69(-1.21%)
Mar 23, 2017 314.00 320.00 304.00 304.69 5,562 -11.43(-3.62%)
Mar 22, 2017 312.00 317.50 307.00 316.12 1,932 +12.92(+4.26%)
Mar 21, 2017 300.00 312.10 299.40 303.20 3,289 -3.30(-1.08%)
Mar 20, 2017 326.00 326.00 306.50 306.50 5,124 -28.10(-8.40%)
Mar 17, 2017 337.50 340.00 331.00 334.60 2,948 -7.40(-2.16%)
Mar 16, 2017 337.60 343.49 328.88 342.00 4,388 +13.40(+4.08%)
Mar 15, 2017 326.80 330.50 324.50 328.60 2,541 -7.80(-2.32%)
Mar 14, 2017 322.92 338.08 322.92 336.40 3,525 +14.56(+4.52%)
Mar 13, 2017 312.30 323.80 310.74 321.84 1,311 +7.04(+2.24%)
Mar 10, 2017 316.10 328.70 314.50 314.80 1,556 -11.80(-3.61%)
Mar 09, 2017 335.00 335.00 325.00 326.60 2,036 -18.08(-5.25%)
Mar 08, 2017 332.80 344.68 331.40 344.68 1,703 -11.12(-3.13%)
Mar 07, 2017 353.15 356.10 349.80 355.80 693 +5.80(+1.66%)
Mar 06, 2017 333.80 350.00 327.61 350.00 3,842 -2.20(-0.62%)
Mar 03, 2017 358.50 362.58 352.00 352.20 1,788 -6.00(-1.68%)
Mar 02, 2017 365.51 370.00 357.54 358.20 1,719 -3.03(-0.84%)
Mar 01, 2017 364.80 364.90 356.60 361.23 1,499 -10.57(-2.84%)
Feb 28, 2017 380.00 381.00 366.77 371.80 2,178 -23.20(-5.87%)
Feb 27, 2017 397.70 400.00 392.90 395.00 1,543 +22.00(+5.90%)
Feb 24, 2017 386.36 387.00 372.20 373.00 2,874 -11.00(-2.86%)
Feb 23, 2017 375.60 392.10 373.90 384.00 5,193 -6.70(-1.71%)
Feb 22, 2017 393.50 399.90 385.50 390.70 1,624 -2.30(-0.59%)
Feb 21, 2017 375.40 397.99 375.40 393.00 6,188 +49.50(+14.41%)
Feb 17, 2017 343.50 343.50 343.50 0 +3.00(+0.88%)
Feb 16, 2017 326.03 342.48 323.80 340.50 6,285 +17.10(+5.29%)
Feb 15, 2017 318.00 323.40 314.80 323.40 1,109 -2.05(-0.63%)
Feb 14, 2017 330.00 333.00 322.50 325.45 1,497 +1.05(+0.32%)
Feb 13, 2017 320.00 325.57 316.00 324.40 2,258 +16.00(+5.19%)
Feb 10, 2017 309.30 310.00 305.00 308.40 2,817 +14.00(+4.76%)
Feb 09, 2017 286.00 297.15 284.40 294.40 2,585 +1.10(+0.38%)
Feb 08, 2017 297.10 297.80 288.20 293.30 2,583 +1.70(+0.58%)
Feb 07, 2017 292.40 296.50 291.50 291.60 1,773 -19.20(-6.18%)
Feb 06, 2017 315.30 315.32 307.40 310.80 1,891 +2.70(+0.88%)
Feb 03, 2017 307.50 310.00 304.20 308.10 2,254 +21.10(+7.35%)
Feb 02, 2017 297.00 297.00 284.03 287.00 1,090 -4.40(-1.51%)
Feb 01, 2017 292.00 292.20 287.40 291.40 1,575 -3.00(-1.02%)
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%)
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.