Skip to main content

Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

156.70 -5.25 (-3.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 242.33 249.80 241.00 249.72 5,304 +8.39(+3.48%)
Apr 30, 2014 244.22 245.93 235.93 241.33 4,499 +3.27(+1.37%)
Apr 29, 2014 243.33 243.33 237.60 238.07 8,141 -7.00(-2.86%)
Apr 28, 2014 246.47 247.33 240.87 245.07 9,075 -11.00(-4.30%)
Apr 25, 2014 253.33 257.60 252.67 256.07 7,772 +5.47(+2.18%)
Apr 24, 2014 244.00 252.47 241.93 250.60 8,916 +4.20(+1.70%)
Apr 23, 2014 244.47 247.60 242.67 246.40 9,514 +0.40(+0.16%)
Apr 22, 2014 248.53 250.00 245.31 246.00 6,646 -4.67(-1.86%)
Apr 21, 2014 246.60 251.13 243.33 250.67 18,926 +3.07(+1.24%)
Apr 17, 2014 272.00 247.60 247.60 247.60 91,304 -21.54(-8.00%)
Apr 16, 2014 265.33 270.00 265.33 269.14 1,661 +4.40(+1.66%)
Apr 15, 2014 263.33 269.00 258.67 264.73 6,143 -1.00(-0.38%)
Apr 14, 2014 267.33 268.67 264.93 265.73 6,039 +5.73(+2.21%)
Apr 11, 2014 258.73 261.06 257.33 260.00 6,016 +1.26(+0.49%)
Apr 10, 2014 270.53 271.93 252.68 258.74 27,585 -8.00(-3.00%)
Apr 09, 2014 272.67 273.90 264.87 266.73 7,571 -4.07(-1.50%)
Apr 08, 2014 273.33 273.33 268.73 270.80 12,445 -6.67(-2.40%)
Apr 07, 2014 273.87 278.88 272.33 277.47 13,781 -6.97(-2.45%)
Apr 04, 2014 281.73 284.53 278.00 284.43 8,698 +1.17(+0.41%)
Apr 03, 2014 286.80 292.25 277.40 283.27 14,893 -9.20(-3.15%)
Apr 02, 2014 296.53 298.13 289.20 292.47 13,145 -11.93(-3.92%)
Apr 01, 2014 298.13 305.47 296.81 304.40 16,341 +13.00(+4.46%)
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%)
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.