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 (%)
Jul 31, 2015 512.00 534.33 510.80 530.93 4,283 +22.93(+4.51%)
Jul 30, 2015 498.87 513.60 492.47 508.00 11,772 +24.33(+5.03%)
Jul 29, 2015 486.07 492.20 480.53 483.67 2,639 -16.08(-3.22%)
Jul 28, 2015 497.73 507.87 487.47 499.75 2,557 -7.92(-1.56%)
Jul 27, 2015 507.33 510.13 500.93 507.67 1,544 -2.73(-0.54%)
Jul 24, 2015 506.33 513.33 503.27 510.40 6,152 +14.27(+2.88%)
Jul 23, 2015 467.33 500.60 456.73 496.13 8,724 +23.73(+5.02%)
Jul 22, 2015 472.00 488.40 468.67 472.40 4,635 -0.67(-0.14%)
Jul 21, 2015 477.33 482.53 472.14 473.07 4,259 -21.00(-4.25%)
Jul 20, 2015 502.67 506.33 480.00 494.07 3,718 +15.20(+3.17%)
Jul 17, 2015 487.33 493.33 478.33 478.87 2,255 -6.47(-1.33%)
Jul 16, 2015 475.33 492.13 471.13 485.33 8,404 +10.40(+2.19%)
Jul 15, 2015 482.53 486.67 470.40 474.93 5,664 -23.07(-4.63%)
Jul 14, 2015 476.07 500.00 475.33 498.00 4,802 +8.07(+1.65%)
Jul 13, 2015 492.60 510.78 479.92 489.93 4,862 -26.00(-5.04%)
Jul 10, 2015 514.53 520.00 506.47 515.93 1,897 -17.40(-3.26%)
Jul 09, 2015 551.07 567.07 533.33 533.33 2,716 -17.74(-3.22%)
Jul 08, 2015 530.80 555.07 530.80 551.07 1,290 +14.87(+2.77%)
Jul 07, 2015 534.33 549.33 534.33 536.20 1,931 +12.67(+2.42%)
Jul 06, 2015 521.73 524.67 515.33 523.53 4,107 +25.27(+5.07%)
Jul 02, 2015 498.87 498.27 498.27 498.27 22,229 -17.67(-3.42%)
Jul 01, 2015 505.33 520.00 504.40 515.93 3,078 +14.60(+2.91%)
Jun 30, 2015 523.33 523.67 499.00 501.33 3,787 -4.47(-0.88%)
Jun 29, 2015 514.01 518.80 493.33 505.80 4,556 -11.40(-2.20%)
Jun 26, 2015 509.07 519.87 502.93 517.20 4,791 +27.73(+5.67%)
Jun 25, 2015 511.77 512.00 487.40 489.47 11,080 -27.40(-5.30%)
Jun 24, 2015 524.47 530.33 515.27 516.87 2,269 -12.47(-2.36%)
Jun 23, 2015 511.33 534.03 508.93 529.33 1,960 +3.40(+0.65%)
Jun 22, 2015 508.03 531.00 508.03 525.93 4,894 +22.93(+4.56%)
Jun 19, 2015 521.33 521.33 493.27 503.00 4,124 -6.93(-1.36%)
Jun 18, 2015 491.20 514.33 485.33 509.93 5,617 +25.60(+5.29%)
Jun 17, 2015 467.33 491.47 456.80 484.33 8,783 +10.33(+2.18%)
Jun 16, 2015 487.93 495.73 474.00 474.00 7,357 -0.20(-0.04%)
Jun 15, 2015 498.67 500.40 472.67 474.20 7,520 -49.80(-9.50%)
Jun 12, 2015 512.00 527.93 504.73 524.00 6,231 +21.95(+4.37%)
Jun 11, 2015 477.17 503.00 475.86 502.05 8,615 +22.52(+4.70%)
Jun 10, 2015 487.33 500.67 476.44 479.53 6,415 -18.87(-3.79%)
Jun 09, 2015 513.53 518.40 494.67 498.40 10,263 -53.27(-9.66%)
Jun 08, 2015 567.33 573.87 548.67 551.67 5,913 -54.60(-9.01%)
Jun 05, 2015 608.27 608.27 595.33 606.27 2,338 +17.67(+3.00%)
Jun 04, 2015 591.13 618.33 572.60 588.60 17,991 +4.60(+0.79%)
Jun 03, 2015 575.33 589.07 571.73 584.00 3,268 +26.07(+4.67%)
Jun 02, 2015 586.20 602.67 557.93 557.93 5,611 -20.67(-3.57%)
Jun 01, 2015 588.87 588.20 572.67 578.60 2,769 -0.87(-0.15%)
May 29, 2015 568.07 586.07 567.33 579.47 3,452 +26.60(+4.81%)
May 28, 2015 527.87 558.33 525.47 552.87 9,316 +44.33(+8.72%)
May 27, 2015 510.27 516.67 502.40 508.53 2,152 +2.20(+0.43%)
May 26, 2015 506.80 516.67 504.27 506.33 8,613 +21.87(+4.51%)
May 22, 2015 470.40 484.47 484.47 484.47 12,869 +27.60(+6.04%)
May 21, 2015 457.80 465.73 436.33 456.87 10,275 -7.80(-1.68%)
May 20, 2015 448.67 474.00 446.73 464.67 4,773 +9.93(+2.18%)
May 19, 2015 422.67 462.47 416.67 454.73 12,024 +15.20(+3.46%)
May 18, 2015 431.33 447.00 430.33 439.53 6,467 -0.47(-0.11%)
May 15, 2015 441.20 452.00 434.53 440.00 5,375 -2.80(-0.63%)
May 14, 2015 476.53 477.33 441.60 442.80 7,276 -24.00(-5.14%)
May 13, 2015 486.20 487.87 455.60 466.80 3,337 -10.73(-2.25%)
May 12, 2015 485.33 487.60 469.33 477.53 5,882 -32.20(-6.32%)
May 11, 2015 493.87 511.00 486.47 509.73 2,982 +17.27(+3.51%)
May 08, 2015 496.00 507.53 486.67 492.47 6,197 -48.47(-8.96%)
May 07, 2015 517.93 551.13 517.53 540.94 4,338 +12.94(+2.45%)
May 06, 2015 522.33 529.00 511.87 528.00 1,711 +5.20(+0.99%)
May 05, 2015 518.20 527.27 510.26 522.80 2,170 +11.33(+2.22%)
May 04, 2015 531.73 532.93 510.00 511.47 4,507 -15.49(-2.94%)
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.