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: 4:10 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 29, 2018 384.30 388.60 380.90 386.20 1,736 +8.00(+2.12%)
Jun 28, 2018 367.00 383.95 363.80 378.20 4,938 +5.50(+1.48%)
Jun 27, 2018 372.35 378.81 368.90 372.70 6,638 -10.00(-2.61%)
Jun 26, 2018 389.30 391.60 382.70 382.70 1,455 -2.80(-0.73%)
Jun 25, 2018 391.40 392.00 385.50 385.50 1,591 +4.20(+1.10%)
Jun 22, 2018 384.00 386.00 380.80 381.30 3,317 +6.80(+1.82%)
Jun 21, 2018 369.35 380.30 366.00 374.50 3,336 -0.70(-0.19%)
Jun 20, 2018 375.00 378.68 375.00 375.20 1,621 -12.20(-3.15%)
Jun 19, 2018 387.51 394.90 387.40 387.40 4,819 +9.25(+2.45%)
Jun 18, 2018 372.40 379.90 369.20 378.15 5,331 +15.15(+4.17%)
Jun 15, 2018 378.50 363.00 363.00 5,658 -15.50(-4.10%)
Jun 14, 2018 382.50 389.20 377.70 378.50 4,901 -4.60(-1.20%)
Jun 13, 2018 383.00 383.80 378.10 383.10 6,017 -4.30(-1.11%)
Jun 12, 2018 387.00 392.90 385.90 387.40 4,409 +0.40(+0.10%)
Jun 11, 2018 383.00 388.50 382.00 387.00 3,671 -8.80(-2.22%)
Jun 08, 2018 400.00 402.00 395.80 395.80 2,962 +7.10(+1.83%)
Jun 07, 2018 384.00 390.00 379.20 388.70 8,815 -8.60(-2.16%)
Jun 06, 2018 404.10 397.30 3,427 -2.60(-0.65%)
Jun 05, 2018 401.60 402.00 396.20 399.90 4,111 +10.20(+2.62%)
Jun 04, 2018 383.46 390.30 381.20 389.70 4,090 +11.20(+2.96%)
Jun 01, 2018 382.70 387.10 377.50 378.50 4,655 -4.20(-1.10%)
May 31, 2018 390.00 390.00 374.80 382.70 8,010 -17.40(-4.35%)
May 30, 2018 404.00 404.00 399.26 400.10 2,967 +2.70(+0.68%)
May 29, 2018 397.82 406.90 396.70 397.40 5,590 +15.60(+4.09%)
May 25, 2018 381.80 381.80 381.80 0 +2.70(+0.71%)
May 24, 2018 384.30 386.60 378.90 379.10 3,519 -3.65(-0.95%)
May 23, 2018 385.00 386.15 378.60 382.75 2,404 -7.25(-1.86%)
May 22, 2018 400.30 402.40 388.10 390.00 3,693 -21.00(-5.11%)
May 21, 2018 407.00 414.30 407.00 411.00 2,963 +2.70(+0.66%)
May 18, 2018 406.10 408.30 399.60 408.30 2,806 +2.50(+0.62%)
May 17, 2018 423.00 425.00 403.30 405.80 7,131 -13.00(-3.10%)
May 16, 2018 416.90 420.00 416.00 418.80 3,801 +4.63(+1.12%)
May 15, 2018 409.00 415.50 407.20 414.17 1,699 +0.57(+0.14%)
May 14, 2018 422.40 422.40 411.60 413.60 4,725 -6.80(-1.62%)
May 11, 2018 424.00 426.80 419.80 420.40 3,643 -1.80(-0.43%)
May 10, 2018 434.90 438.20 419.60 422.20 11,606 -20.90(-4.72%)
May 09, 2018 443.20 443.80 437.30 443.10 2,487 +1.60(+0.36%)
May 08, 2018 442.00 450.50 438.80 441.50 4,903 -0.10(-0.02%)
May 07, 2018 437.00 442.30 433.40 441.60 3,981 -5.80(-1.30%)
May 04, 2018 443.60 450.80 443.40 447.40 2,000 +6.40(+1.45%)
May 03, 2018 441.00 449.30 440.20 441.00 4,530 +8.30(+1.92%)
May 02, 2018 429.10 434.80 428.20 432.70 4,551 +13.50(+3.22%)
May 01, 2018 418.30 426.60 416.00 419.20 4,669 -11.50(-2.67%)
Apr 30, 2018 435.00 440.34 430.40 430.70 1,664 +2.71(+0.63%)
Apr 27, 2018 422.27 428.20 422.00 427.99 3,736 +15.49(+3.75%)
Apr 26, 2018 417.69 418.30 408.60 412.50 5,019 -5.10(-1.22%)
Apr 25, 2018 421.10 424.20 417.60 417.60 4,267 +0.10(+0.02%)
Apr 24, 2018 422.10 422.10 417.00 417.50 2,580 -11.00(-2.57%)
Apr 23, 2018 433.10 433.10 425.75 428.50 1,678 -1.00(-0.23%)
Apr 20, 2018 443.50 443.50 429.00 429.50 2,415 -17.40(-3.89%)
Apr 19, 2018 443.00 451.00 431.50 446.90 6,655 +19.10(+4.46%)
Apr 18, 2018 421.00 431.00 416.00 427.80 2,194 -1.45(-0.34%)
Apr 17, 2018 427.00 429.25 423.80 429.25 536 +3.05(+0.72%)
Apr 16, 2018 424.00 426.20 420.50 426.20 1,590 -5.60(-1.30%)
Apr 13, 2018 431.48 432.98 425.00 431.80 2,073 -15.20(-3.40%)
Apr 12, 2018 445.90 450.00 442.90 447.00 924 -2.60(-0.58%)
Apr 11, 2018 447.00 449.80 444.20 449.60 1,483 -2.25(-0.50%)
Apr 10, 2018 451.30 455.50 450.20 451.85 2,233 +11.95(+2.72%)
Apr 09, 2018 440.95 456.00 439.20 439.90 2,318 +1.80(+0.41%)
Apr 06, 2018 437.36 440.00 435.20 438.10 1,752 -7.61(-1.71%)
Apr 05, 2018 438.90 451.69 438.90 445.71 2,274 +8.71(+1.99%)
Apr 04, 2018 429.35 437.70 425.50 437.00 4,073 -2.80(-0.64%)
Apr 03, 2018 441.79 442.80 437.50 439.80 1,549 -6.10(-1.37%)
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.