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 )

73.20 +0.20 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2014 291.53 296.67 289.60 291.40 23,277 +12.40(+4.44%)
Mar 28, 2014 272.87 279.43 272.87 279.00 6,393 +3.40(+1.23%)
Mar 27, 2014 287.07 291.40 268.33 275.60 30,986 -16.93(-5.79%)
Mar 26, 2014 292.40 296.67 286.93 292.53 5,949 +3.60(+1.25%)
Mar 25, 2014 293.47 295.73 286.93 288.93 15,659 -17.20(-5.62%)
Mar 24, 2014 307.67 311.07 305.07 306.13 4,984 +1.53(+0.50%)
Mar 21, 2014 305.00 308.33 302.93 304.60 19,092 +7.00(+2.35%)
Mar 20, 2014 294.07 300.67 289.60 297.60 19,757 +11.47(+4.01%)
Mar 19, 2014 291.33 293.20 284.47 286.13 3,924 -2.47(-0.85%)
Mar 18, 2014 286.20 290.00 284.36 288.60 5,843 +5.20(+1.83%)
Mar 17, 2014 279.07 283.40 277.60 283.40 18,759 -8.73(-2.99%)
Mar 14, 2014 295.47 299.40 290.93 292.13 7,234 -5.67(-1.90%)
Mar 13, 2014 295.20 301.67 290.67 297.80 37,103 +12.93(+4.54%)
Mar 12, 2014 288.33 289.33 281.60 284.87 27,645 +8.53(+3.09%)
Mar 11, 2014 276.60 278.00 272.40 276.33 7,935 +4.00(+1.47%)
Mar 10, 2014 273.27 278.73 268.00 272.33 10,230 -0.33(-0.12%)
Mar 07, 2014 269.07 277.67 268.87 272.67 11,110 +1.47(+0.54%)
Mar 06, 2014 278.93 282.20 264.93 271.20 20,931 -7.00(-2.52%)
Mar 05, 2014 277.73 285.87 270.00 278.20 15,070 +1.33(+0.48%)
Mar 04, 2014 275.80 285.67 271.33 276.87 16,673 -11.86(-4.11%)
Mar 03, 2014 273.13 292.26 271.13 288.73 18,089 +10.73(+3.86%)
Feb 28, 2014 281.47 283.49 271.47 278.00 26,778 -13.20(-4.53%)
Feb 27, 2014 289.93 294.53 280.47 291.20 27,554 +3.80(+1.32%)
Feb 26, 2014 284.47 290.33 277.87 287.40 37,498 +6.73(+2.40%)
Feb 25, 2014 288.47 288.47 267.33 280.67 45,689 +8.07(+2.96%)
Feb 24, 2014 253.76 284.00 253.67 272.60 60,523 +12.60(+4.85%)
Feb 21, 2014 265.13 271.47 255.87 260.00 45,385 -7.07(-2.65%)
Feb 20, 2014 259.67 269.27 257.32 267.07 39,817 +3.00(+1.14%)
Feb 19, 2014 261.67 264.91 254.67 264.07 57,121 -6.80(-2.51%)
Feb 18, 2014 272.20 274.53 267.67 270.87 43,502 -16.47(-5.73%)
Feb 14, 2014 275.07 287.33 287.33 287.33 97,469 +6.00(+2.13%)
Feb 13, 2014 288.00 289.99 276.67 281.33 37,859 -12.33(-4.20%)
Feb 12, 2014 289.67 296.27 280.32 293.67 17,586 +6.60(+2.30%)
Feb 11, 2014 308.20 310.27 286.67 287.07 24,128 -32.00(-10.03%)
Feb 10, 2014 304.13 323.33 300.13 319.07 36,022 +20.53(+6.88%)
Feb 07, 2014 293.07 302.73 278.33 298.53 34,727 +25.33(+9.27%)
Feb 06, 2014 258.80 284.70 256.80 273.20 33,444 +11.67(+4.46%)
Feb 05, 2014 232.47 274.83 226.67 261.53 72,857 +13.67(+5.51%)
Feb 04, 2014 259.27 263.87 238.80 247.87 67,542 -47.13(-15.98%)
Feb 03, 2014 304.53 307.00 291.93 295.00 14,936 -3.53(-1.18%)
Jan 31, 2014 294.53 318.27 291.33 298.53 48,346 +2.53(+0.86%)
Jan 30, 2014 270.27 297.67 261.21 296.00 54,381 +46.13(+18.46%)
Jan 29, 2014 304.20 308.13 244.87 249.87 130,741 -66.47(-21.01%)
Jan 28, 2014 337.87 339.20 307.76 316.33 31,150 -23.17(-6.82%)
Jan 27, 2014 324.33 353.33 317.67 339.50 32,596 +26.83(+8.58%)
Jan 24, 2014 351.36 355.33 306.67 312.67 62,278 -61.20(-16.37%)
Jan 23, 2014 365.80 391.87 359.87 373.87 17,589 -10.67(-2.77%)
Jan 22, 2014 397.93 400.93 380.00 384.53 26,479 -37.13(-8.81%)
Jan 21, 2014 423.20 431.00 419.33 421.67 8,891 -25.33(-5.67%)
Jan 17, 2014 440.60 447.00 447.00 447.00 19,755 +16.20(+3.76%)
Jan 16, 2014 408.27 435.40 408.00 430.80 24,823 -7.27(-1.66%)
Jan 15, 2014 432.87 439.93 420.00 438.07 8,108 +5.20(+1.20%)
Jan 14, 2014 437.60 444.97 428.80 432.87 5,789 -12.13(-2.73%)
Jan 13, 2014 460.60 465.60 444.33 445.00 8,077 -50.57(-10.20%)
Jan 10, 2014 503.33 506.93 492.33 495.57 2,512 -5.23(-1.04%)
Jan 09, 2014 481.47 512.93 472.54 500.80 11,238 +31.89(+6.80%)
Jan 08, 2014 450.93 470.13 445.60 468.91 6,119 +23.64(+5.31%)
Jan 07, 2014 426.93 455.67 425.67 445.27 5,522 -0.99(-0.22%)
Jan 06, 2014 443.99 454.20 440.00 446.26 2,489 +4.06(+0.92%)
Jan 03, 2014 452.60 463.47 430.00 442.20 9,169 -2.73(-0.61%)
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.