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 )

63.55 -7.24 (-10.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2017 336.00 343.70 330.92 333.30 3,800 +4.10(+1.25%)
Jun 29, 2017 321.40 330.50 315.60 329.20 6,284 +6.60(+2.05%)
Jun 28, 2017 319.30 322.60 317.50 322.60 5,180 -4.90(-1.50%)
Jun 27, 2017 330.10 330.90 322.70 327.50 5,797 +0.69(+0.21%)
Jun 26, 2017 331.80 335.10 325.00 326.81 2,938 -25.69(-7.29%)
Jun 23, 2017 354.90 354.90 349.80 352.50 2,716 -6.90(-1.92%)
Jun 22, 2017 357.90 363.70 345.50 359.40 6,729 -0.20(-0.06%)
Jun 21, 2017 350.00 364.10 349.50 359.60 1,758 +0.70(+0.20%)
Jun 20, 2017 361.90 362.90 355.90 358.90 5,654 -2.10(-0.58%)
Jun 19, 2017 360.20 362.50 356.60 361.00 6,534 +27.00(+8.08%)
Jun 16, 2017 332.00 334.93 327.50 334.00 2,660 +5.70(+1.74%)
Jun 15, 2017 360.20 360.99 327.00 328.30 10,035 -30.90(-8.60%)
Jun 14, 2017 357.50 360.30 347.50 359.20 9,985 +7.30(+2.07%)
Jun 13, 2017 338.30 353.20 338.00 351.90 10,596 +11.40(+3.35%)
Jun 12, 2017 327.70 341.00 326.60 340.50 5,745 +5.90(+1.76%)
Jun 09, 2017 332.30 334.60 331.60 334.60 344 +1.67(+0.50%)
Jun 08, 2017 337.60 345.50 327.00 332.93 5,643 -4.67(-1.38%)
Jun 07, 2017 323.70 337.90 323.70 337.60 5,875 +6.40(+1.93%)
Jun 06, 2017 333.00 337.50 330.00 331.20 3,864 -14.10(-4.08%)
Jun 05, 2017 343.50 348.50 337.30 345.30 4,824 +4.40(+1.29%)
Jun 02, 2017 336.30 343.90 334.60 340.90 3,064 +10.00(+3.02%)
Jun 01, 2017 324.40 343.30 324.40 330.90 10,196 +5.90(+1.82%)
May 31, 2017 317.80 328.30 315.50 325.00 12,501 +14.20(+4.57%)
May 30, 2017 305.40 312.50 305.40 310.80 7,216 +24.60(+8.60%)
May 26, 2017 287.20 292.70 280.90 286.20 7,056 -2.80(-0.97%)
May 25, 2017 281.50 296.31 281.50 289.00 6,955 +2.40(+0.84%)
May 24, 2017 288.60 289.10 281.20 286.60 2,064 +4.70(+1.67%)
May 23, 2017 268.80 284.03 268.40 281.90 4,794 +14.80(+5.54%)
May 22, 2017 270.40 271.00 265.90 267.10 4,926 -11.50(-4.13%)
May 19, 2017 283.00 283.75 275.50 278.60 4,828 -11.30(-3.90%)
May 18, 2017 289.10 293.00 284.80 289.90 4,223 +1.30(+0.45%)
May 17, 2017 287.60 294.50 287.20 288.60 6,680 +3.80(+1.33%)
May 16, 2017 279.00 285.48 276.26 284.80 7,852 +18.80(+7.07%)
May 15, 2017 266.00 267.60 264.50 266.00 1,503 +6.20(+2.39%)
May 12, 2017 261.20 261.70 256.40 259.80 1,945 -5.60(-2.11%)
May 11, 2017 270.00 272.20 261.80 265.40 2,815 -12.60(-4.53%)
May 10, 2017 281.60 282.44 270.00 278.00 3,874 -9.90(-3.44%)
May 09, 2017 293.60 293.60 285.00 287.90 896 -8.30(-2.80%)
May 08, 2017 297.00 301.40 295.20 296.20 3,996 +14.21(+5.04%)
May 05, 2017 287.20 289.10 281.50 281.99 1,603 -12.51(-4.25%)
May 04, 2017 289.50 299.00 289.50 294.50 2,047 +2.11(+0.72%)
May 03, 2017 297.60 297.60 289.14 292.39 653 -5.61(-1.88%)
May 02, 2017 290.70 298.29 282.80 298.00 1,070 +7.83(+2.70%)
May 01, 2017 284.50 295.00 284.50 290.17 1,214 +8.47(+3.01%)
Apr 28, 2017 282.00 283.50 279.60 281.70 1,105 -6.10(-2.12%)
Apr 27, 2017 291.00 292.60 284.77 287.80 2,693 +3.50(+1.23%)
Apr 26, 2017 290.50 290.78 282.80 284.30 2,232 -15.90(-5.30%)
Apr 25, 2017 305.00 309.40 300.20 300.20 3,492 -3.00(-0.99%)
Apr 24, 2017 303.20 309.99 297.80 303.20 4,451 +6.40(+2.16%)
Apr 21, 2017 287.60 301.58 287.00 296.80 2,983 +9.64(+3.36%)
Apr 20, 2017 283.20 291.96 283.20 287.16 1,391 +3.56(+1.26%)
Apr 19, 2017 282.40 284.72 279.09 283.60 464 -7.50(-2.58%)
Apr 18, 2017 290.00 292.00 286.05 291.10 1,181 +3.27(+1.13%)
Apr 17, 2017 287.00 289.35 279.18 287.83 3,026 +7.33(+2.61%)
Apr 13, 2017 282.60 288.30 279.60 280.50 1,935 -7.30(-2.54%)
Apr 12, 2017 290.57 292.00 286.60 287.80 893 -4.40(-1.51%)
Apr 11, 2017 290.00 295.80 287.20 292.20 3,912 +12.78(+4.57%)
Apr 10, 2017 280.00 281.60 277.00 279.42 2,808 +2.02(+0.73%)
Apr 07, 2017 270.84 277.40 270.84 277.40 1,879 +9.40(+3.51%)
Apr 06, 2017 274.04 274.04 264.71 268.00 7,001 -8.10(-2.93%)
Apr 05, 2017 266.30 278.00 266.30 276.10 3,924 +2.08(+0.76%)
Apr 04, 2017 291.50 291.50 270.61 274.02 4,694 -27.83(-9.22%)
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.