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 (%)
Nov 30, 2018 225.00 237.20 220.20 223.80 52,895 -3.40(-1.50%)
Nov 29, 2018 229.00 238.78 219.77 227.20 28,504 +7.20(+3.27%)
Nov 28, 2018 250.60 258.00 214.40 220.00 34,131 -54.80(-19.94%)
Nov 27, 2018 279.20 284.82 261.20 274.80 13,847 +5.20(+1.93%)
Nov 26, 2018 283.00 285.20 262.60 269.60 24,505 +26.80(+11.04%)
Nov 23, 2018 250.60 250.60 232.40 242.80 13,030 -1.80(-0.74%)
Nov 21, 2018 244.60 244.60 244.60 0 +5.60(+2.34%)
Nov 20, 2018 243.20 265.40 233.80 239.00 35,188 +4.60(+1.96%)
Nov 19, 2018 244.20 255.00 212.00 234.40 43,692 -31.80(-11.95%)
Nov 16, 2018 299.40 304.80 264.00 266.20 27,845 -67.80(-20.30%)
Nov 15, 2018 283.00 334.20 279.20 334.00 55,415 +99.60(+42.49%)
Nov 14, 2018 312.20 318.80 225.00 234.40 67,983 -140.40(-37.46%)
Nov 13, 2018 412.60 412.60 366.80 374.80 50,739 -53.60(-12.51%)
Nov 12, 2018 451.20 460.00 427.80 428.40 20,568 -41.40(-8.81%)
Nov 09, 2018 483.40 483.40 442.40 469.80 33,705 -43.40(-8.46%)
Nov 08, 2018 517.80 529.08 511.60 513.20 21,274 -6.40(-1.23%)
Nov 07, 2018 519.00 527.80 512.80 519.60 2,304 +5.00(+0.97%)
Nov 06, 2018 512.00 517.20 507.20 514.60 2,431 -0.20(-0.04%)
Nov 05, 2018 520.40 538.40 509.60 514.80 6,399 -95.00(-15.58%)
Nov 02, 2018 641.40 642.40 600.60 609.80 3,065 -10.60(-1.71%)
Nov 01, 2018 610.20 629.60 604.27 620.40 2,070 +16.00(+2.65%)
Oct 31, 2018 621.60 632.00 602.40 604.40 2,711 -24.00(-3.82%)
Oct 30, 2018 615.40 640.00 613.60 628.40 1,776 -4.80(-0.76%)
Oct 29, 2018 648.20 652.00 628.80 633.20 1,737 +21.20(+3.46%)
Oct 26, 2018 635.40 644.00 610.00 612.00 1,930 -4.40(-0.71%)
Oct 25, 2018 614.57 628.40 600.75 616.40 1,928 +6.60(+1.08%)
Oct 24, 2018 592.00 621.60 592.00 609.80 3,822 +12.40(+2.08%)
Oct 23, 2018 605.00 608.20 589.26 597.40 6,807 -25.80(-4.14%)
Oct 22, 2018 614.00 625.20 607.20 623.20 5,818 +34.00(+5.77%)
Oct 19, 2018 609.00 609.00 587.60 589.20 2,105 -10.20(-1.70%)
Oct 18, 2018 588.60 611.00 587.80 599.40 3,467 +28.80(+5.05%)
Oct 17, 2018 581.40 592.20 567.99 570.60 4,164 -22.20(-3.74%)
Oct 16, 2018 592.00 598.00 587.00 592.80 1,154 +5.20(+0.88%)
Oct 15, 2018 600.20 604.20 586.20 587.60 790 -37.60(-6.01%)
Oct 12, 2018 606.80 627.60 606.80 625.20 3,410 +26.60(+4.44%)
Oct 11, 2018 611.80 622.40 598.60 598.60 1,706 +6.20(+1.05%)
Oct 10, 2018 571.80 595.20 562.00 592.40 4,389 +2.00(+0.34%)
Oct 09, 2018 594.00 605.60 586.00 590.40 1,667 -7.60(-1.27%)
Oct 08, 2018 608.40 608.40 589.00 598.00 3,150 -47.20(-7.32%)
Oct 05, 2018 624.00 660.60 623.40 645.20 2,150 +14.40(+2.28%)
Oct 04, 2018 608.20 651.60 607.80 630.80 5,449 +23.00(+3.78%)
Oct 03, 2018 631.20 631.20 602.75 607.80 6,389 -36.20(-5.62%)
Oct 02, 2018 660.00 664.40 628.20 644.00 5,305 -21.00(-3.16%)
Oct 01, 2018 687.00 687.00 662.20 665.00 1,734 -48.00(-6.73%)
Sep 28, 2018 714.00 725.40 710.40 713.00 9,455 +21.84(+3.16%)
Sep 27, 2018 715.40 715.40 667.80 691.16 2,750 -35.64(-4.90%)
Sep 26, 2018 700.80 733.40 692.20 726.80 3,116 +29.60(+4.25%)
Sep 25, 2018 706.50 706.80 691.40 697.20 7,246 -6.80(-0.97%)
Sep 24, 2018 725.20 725.20 703.20 704.00 7,553 -27.40(-3.75%)
Sep 21, 2018 738.40 740.30 729.40 731.40 3,070 -15.00(-2.01%)
Sep 20, 2018 769.20 783.40 732.20 746.40 2,257 -34.40(-4.41%)
Sep 19, 2018 776.00 783.40 770.88 780.80 2,125 -1.20(-0.15%)
Sep 18, 2018 833.00 834.20 773.40 782.00 4,182 -65.00(-7.67%)
Sep 17, 2018 852.20 852.20 836.40 847.00 2,063 -15.40(-1.79%)
Sep 14, 2018 851.60 865.00 851.60 862.40 2,485 +26.80(+3.21%)
Sep 13, 2018 818.40 837.20 813.00 835.60 1,788 +10.00(+1.21%)
Sep 12, 2018 804.60 826.40 803.46 825.60 1,432 +6.00(+0.73%)
Sep 11, 2018 838.60 839.80 814.80 819.60 580 -10.00(-1.21%)
Sep 10, 2018 854.80 854.80 826.00 829.60 1,434 -9.60(-1.14%)
Sep 07, 2018 846.00 846.40 838.00 839.20 505 +2.80(+0.33%)
Sep 06, 2018 829.80 842.60 829.80 836.40 1,303 +10.40(+1.26%)
Sep 05, 2018 810.80 829.60 809.00 826.00 586 +12.60(+1.55%)
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.