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 )

74.48 +2.48 (+3.44%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Jul 31, 2014 366.67 369.33 345.40 354.67 6,970 -12.20(-3.33%)
Jul 30, 2014 365.60 371.33 364.30 366.87 3,012 +8.00(+2.23%)
Jul 29, 2014 369.27 374.00 357.13 358.87 3,716 -9.73(-2.64%)
Jul 28, 2014 354.60 373.20 352.00 368.60 3,660 +3.60(+0.99%)
Jul 25, 2014 361.93 368.67 361.08 365.00 5,491 +11.40(+3.22%)
Jul 24, 2014 366.60 366.60 347.07 353.60 9,610 -15.33(-4.16%)
Jul 23, 2014 363.33 369.07 358.73 368.93 7,423 +2.47(+0.67%)
Jul 22, 2014 355.33 366.67 355.33 366.47 11,918 +16.13(+4.61%)
Jul 21, 2014 346.00 355.07 346.00 350.33 6,859 +13.07(+3.87%)
Jul 18, 2014 335.33 338.60 334.40 337.27 2,892 +3.93(+1.18%)
Jul 17, 2014 321.33 338.66 320.53 333.33 29,156 +20.00(+6.38%)
Jul 16, 2014 310.53 313.33 308.07 313.33 2,465 -3.40(-1.07%)
Jul 15, 2014 308.40 317.33 307.90 316.73 3,226 +8.73(+2.84%)
Jul 14, 2014 308.07 316.67 306.00 308.00 3,936 -1.00(-0.32%)
Jul 11, 2014 311.47 314.00 308.53 309.00 3,732 -3.33(-1.07%)
Jul 10, 2014 303.93 313.20 302.93 312.33 10,783 +7.13(+2.34%)
Jul 09, 2014 298.67 305.47 297.20 305.20 4,014 +8.53(+2.88%)
Jul 08, 2014 300.00 310.67 296.47 296.67 18,860 +1.87(+0.63%)
Jul 07, 2014 289.73 300.60 288.93 294.80 21,605 +15.13(+5.41%)
Jul 03, 2014 283.20 279.67 279.67 279.67 14,849 +0.07(+0.02%)
Jul 02, 2014 276.27 283.33 276.27 279.60 15,460 +7.20(+2.64%)
Jul 01, 2014 272.53 273.67 266.87 272.40 2,435 +2.87(+1.06%)
Jun 30, 2014 274.00 280.00 266.53 269.53 10,979 -4.20(-1.53%)
Jun 27, 2014 276.67 280.87 272.93 273.73 10,023 +2.27(+0.83%)
Jun 26, 2014 258.73 276.47 258.07 271.47 14,614 +12.87(+4.98%)
Jun 25, 2014 256.67 261.59 255.22 258.60 2,608 -3.00(-1.15%)
Jun 24, 2014 266.53 266.67 257.76 261.60 4,087 -6.61(-2.46%)
Jun 23, 2014 265.47 269.00 263.87 268.21 15,164 +11.81(+4.60%)
Jun 20, 2014 258.13 261.07 256.40 256.40 9,534 +2.27(+0.89%)
Jun 19, 2014 246.67 256.13 244.27 254.13 17,232 +7.00(+2.83%)
Jun 18, 2014 242.40 248.47 241.67 247.13 4,722 +4.80(+1.98%)
Jun 17, 2014 244.27 244.73 239.60 242.33 3,803 -0.20(-0.08%)
Jun 16, 2014 242.40 245.87 236.40 242.53 6,114 +3.60(+1.51%)
Jun 13, 2014 240.93 241.73 237.33 238.93 14,015 -1.80(-0.75%)
Jun 12, 2014 262.80 264.47 238.47 240.73 25,946 -25.80(-9.68%)
Jun 11, 2014 263.33 268.13 262.93 266.53 6,260 +0.80(+0.30%)
Jun 10, 2014 259.87 267.00 258.53 265.73 16,067 +19.47(+7.90%)
Jun 06, 2014 250.00 250.25 245.33 246.27 6,884 -4.27(-1.70%)
Jun 05, 2014 251.87 261.07 246.07 250.53 10,885 -4.12(-1.62%)
Jun 04, 2014 259.67 259.67 253.67 254.65 4,509 -5.02(-1.93%)
Jun 03, 2014 254.13 259.73 252.81 259.67 4,278 +1.80(+0.70%)
Jun 02, 2014 267.20 268.16 257.40 257.87 3,776 -6.87(-2.59%)
May 30, 2014 271.07 272.75 261.33 264.73 4,158 +2.47(+0.94%)
May 29, 2014 256.27 268.00 254.00 262.27 10,522 +2.53(+0.98%)
May 28, 2014 268.67 269.39 256.93 259.73 17,107 -13.40(-4.91%)
May 27, 2014 281.33 281.33 270.33 273.13 5,020 -10.93(-3.85%)
May 23, 2014 284.87 284.07 284.07 284.07 7,919 -3.64(-1.26%)
May 22, 2014 276.53 291.13 275.00 287.70 7,955 +13.04(+4.75%)
May 21, 2014 270.13 276.33 268.07 274.67 3,433 +6.60(+2.46%)
May 20, 2014 274.40 274.66 265.67 268.07 7,375 -9.00(-3.25%)
May 19, 2014 274.27 277.77 270.40 277.07 6,056 -6.27(-2.21%)
May 16, 2014 283.33 284.51 279.76 283.33 5,130 +3.00(+1.07%)
May 15, 2014 293.07 296.67 272.00 280.33 19,068 -8.00(-2.77%)
May 14, 2014 288.73 294.00 286.53 288.33 7,099 -2.07(-0.71%)
May 13, 2014 284.00 293.06 282.14 290.40 15,153 +7.33(+2.59%)
May 12, 2014 277.87 284.00 276.80 283.07 22,862 +13.33(+4.94%)
May 09, 2014 268.33 273.53 268.27 269.73 12,157 +5.73(+2.17%)
May 08, 2014 250.47 266.00 250.47 264.00 21,187 +16.27(+6.57%)
May 07, 2014 242.67 250.53 242.67 247.73 3,989 +7.33(+3.05%)
May 06, 2014 245.93 246.80 240.40 240.40 5,262 -11.67(-4.63%)
May 05, 2014 252.80 254.33 251.80 252.07 1,407 -1.27(-0.50%)
May 02, 2014 248.67 254.33 247.33 253.33 5,526 +3.61(+1.45%)
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.