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 )

71.95 +6.45 (+9.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 29, 2018 856.60 856.60 856.60 0 -20.20(-2.30%)
Mar 28, 2018 879.00 884.60 874.80 876.80 1,261 +6.00(+0.69%)
Mar 27, 2018 889.00 900.00 866.20 870.80 2,319 -28.00(-3.12%)
Mar 26, 2018 913.20 914.80 898.00 898.80 1,789 -28.80(-3.10%)
Mar 23, 2018 931.60 931.60 911.80 927.60 507 +14.70(+1.61%)
Mar 22, 2018 898.80 913.20 882.40 912.90 536 +15.10(+1.68%)
Mar 21, 2018 866.80 904.00 866.80 897.80 1,770 +18.60(+2.12%)
Mar 20, 2018 883.80 892.30 868.20 879.20 756 -12.80(-1.43%)
Mar 19, 2018 898.00 899.40 890.10 892.00 1,022 +26.40(+3.05%)
Mar 16, 2018 880.00 880.00 864.00 865.60 541 -7.00(-0.80%)
Mar 15, 2018 839.00 881.60 838.62 872.60 1,124 +31.20(+3.71%)
Mar 14, 2018 848.00 857.20 841.40 841.40 2,186 +26.40(+3.24%)
Mar 13, 2018 814.00 822.20 813.60 815.00 435 -1.60(-0.20%)
Mar 12, 2018 822.00 824.60 808.00 816.60 1,137 -31.82(-3.75%)
Mar 09, 2018 844.47 848.80 839.80 848.42 571 +13.22(+1.58%)
Mar 08, 2018 822.60 836.80 822.00 835.20 927 +18.80(+2.30%)
Mar 07, 2018 824.60 816.40 503 -16.80(-2.02%)
Mar 06, 2018 840.00 843.20 833.20 833.20 707 -28.00(-3.25%)
Mar 05, 2018 860.78 869.20 855.40 861.20 465 +2.80(+0.33%)
Mar 02, 2018 861.80 867.20 856.80 858.40 1,102 -12.60(-1.45%)
Mar 01, 2018 875.00 885.40 851.80 871.00 1,541 -15.64(-1.76%)
Feb 28, 2018 872.00 891.00 864.20 886.64 928 +10.64(+1.21%)
Feb 27, 2018 886.80 891.80 868.00 876.00 1,890 -3.00(-0.34%)
Feb 26, 2018 872.00 897.40 870.00 879.00 1,344 -11.60(-1.30%)
Feb 23, 2018 899.80 909.80 886.60 890.60 1,752 -4.60(-0.51%)
Feb 22, 2018 886.60 898.40 878.60 895.20 1,160 +10.20(+1.15%)
Feb 21, 2018 879.40 893.20 871.60 885.00 2,462 -11.00(-1.23%)
Feb 20, 2018 890.00 904.13 888.00 896.00 2,033 -32.20(-3.47%)
Feb 16, 2018 928.20 928.20 928.20 0 +7.94(+0.86%)
Feb 15, 2018 930.00 936.78 913.80 920.26 912 +10.26(+1.13%)
Feb 14, 2018 936.00 936.00 906.20 910.00 1,720 -3.60(-0.39%)
Feb 13, 2018 913.60 839 -27.40(-2.91%)
Feb 12, 2018 947.80 950.80 934.82 941.00 1,252 +23.20(+2.53%)
Feb 09, 2018 906.00 938.20 906.00 917.80 2,261 +45.20(+5.18%)
Feb 08, 2018 853.80 878.00 845.00 872.60 2,538 +2.20(+0.25%)
Feb 07, 2018 864.00 875.40 853.00 870.40 1,746 +38.20(+4.59%)
Feb 06, 2018 865.00 865.00 828.80 832.20 2,335 -9.00(-1.07%)
Feb 05, 2018 815.40 846.40 812.00 841.20 6,650 +66.00(+8.51%)
Feb 02, 2018 780.20 788.80 770.20 775.20 3,443 +8.40(+1.10%)
Feb 01, 2018 754.00 789.60 748.20 766.80 11,296 +39.00(+5.36%)
Jan 31, 2018 690.00 730.00 688.86 727.80 13,799 +83.00(+12.87%)
Jan 30, 2018 630.00 647.80 614.00 644.80 10,596 +2.60(+0.40%)
Jan 29, 2018 680.00 680.00 639.60 642.20 8,840 -3.00(-0.46%)
Jan 26, 2018 648.00 649.60 634.20 645.20 8,512 -30.60(-4.53%)
Jan 25, 2018 670.40 684.00 646.40 675.80 9,165 -24.30(-3.47%)
Jan 24, 2018 680.40 709.40 662.40 700.10 8,674 +9.90(+1.43%)
Jan 23, 2018 707.60 715.60 670.00 690.20 12,372 -64.20(-8.51%)
Jan 22, 2018 768.00 770.18 753.40 754.40 2,429 +0.80(+0.11%)
Jan 19, 2018 744.00 760.20 727.40 753.60 4,090 +22.80(+3.12%)
Jan 18, 2018 724.80 770.07 724.00 730.80 5,153 +14.80(+2.07%)
Jan 17, 2018 728.00 735.80 708.40 716.00 3,650 -40.00(-5.29%)
Jan 16, 2018 764.40 767.80 740.61 756.00 2,059 +16.80(+2.27%)
Jan 12, 2018 739.20 739.20 739.20 0 -34.00(-4.40%)
Jan 11, 2018 781.80 812.80 765.00 773.20 4,664 -55.40(-6.69%)
Jan 10, 2018 794.00 844.00 789.80 828.60 1,795 +30.20(+3.78%)
Jan 09, 2018 850.00 865.80 792.00 798.40 2,123 -71.80(-8.25%)
Jan 08, 2018 858.80 886.20 850.00 870.20 2,064 -9.80(-1.11%)
Jan 05, 2018 883.40 893.20 870.40 880.00 3,721 +41.00(+4.89%)
Jan 04, 2018 780.20 854.20 762.40 839.00 2,956 +57.00(+7.29%)
Jan 03, 2018 774.80 795.00 770.00 782.00 3,361 +21.00(+2.76%)
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.