Skip to main content

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

156.70 -5.25 (-3.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 247.40 259.60 236.60 242.20 388,512 -21.20(-8.05%)
Dec 30, 2021 242.60 269.20 239.44 263.40 483,715 +28.20(+11.99%)
Dec 29, 2021 221.40 237.80 217.00 235.20 434,278 +9.00(+3.98%)
Dec 28, 2021 236.00 237.60 224.40 226.20 224,536 +0.80(+0.35%)
Dec 27, 2021 248.00 248.80 221.00 225.40 425,409 -37.00(-14.10%)
Dec 23, 2021 262.60 275.00 254.80 262.40 443,635 +21.60(+8.97%)
Dec 22, 2021 234.40 241.70 229.00 240.80 241,166 -9.40(-3.76%)
Dec 21, 2021 251.40 252.00 241.40 250.20 288,831 +1.60(+0.64%)
Dec 20, 2021 242.80 254.80 237.00 248.60 298,649 -15.00(-5.69%)
Dec 17, 2021 259.20 265.60 245.60 263.60 287,900 +13.00(+5.19%)
Dec 16, 2021 237.80 255.57 234.40 250.60 378,542 +5.80(+2.37%)
Dec 15, 2021 235.00 247.00 233.80 244.80 258,422 -1.40(-0.57%)
Dec 14, 2021 248.00 258.00 244.00 246.20 227,327 +6.40(+2.67%)
Dec 13, 2021 219.40 248.00 214.60 239.80 320,554 +3.60(+1.52%)
Dec 10, 2021 235.20 243.40 226.24 236.20 250,722 -13.20(-5.29%)
Dec 09, 2021 244.00 250.60 231.80 249.40 228,492 +3.80(+1.55%)
Dec 08, 2021 234.20 247.20 234.20 245.60 268,127 -12.60(-4.88%)
Dec 07, 2021 256.60 266.20 242.90 258.20 334,317 -7.40(-2.79%)
Dec 06, 2021 260.60 270.40 257.80 265.60 419,486 +41.20(+18.36%)
Dec 03, 2021 218.00 224.74 204.40 224.40 303,073 +3.80(+1.72%)
Dec 02, 2021 205.80 227.60 201.60 220.60 411,886 +12.80(+6.16%)
Dec 01, 2021 196.20 210.30 193.60 207.80 498,079 +28.40(+15.83%)
Nov 30, 2021 185.60 186.60 173.80 179.40 789,821 +16.00(+9.79%)
Nov 29, 2021 163.20 165.10 158.20 163.40 762,229 +21.60(+15.23%)
Nov 26, 2021 140.60 154.20 140.40 141.80 595,416 -14.00(-8.99%)
Nov 24, 2021 155.60 158.70 149.20 155.80 464,154 +0.60(+0.39%)
Nov 23, 2021 159.40 163.00 152.00 155.20 548,901 -16.60(-9.66%)
Nov 22, 2021 178.20 178.40 168.60 171.80 517,981 +14.60(+9.29%)
Nov 19, 2021 161.40 166.40 149.00 157.20 501,674 -7.60(-4.61%)
Nov 18, 2021 156.80 167.80 164.00 164.80 450,243 -1.60(-0.96%)
Nov 17, 2021 163.00 171.40 159.40 166.40 513,301 +14.20(+9.33%)
Nov 16, 2021 145.80 153.80 137.20 152.20 706,415 -7.20(-4.52%)
Nov 15, 2021 170.20 174.40 158.00 159.40 445,213 -15.80(-9.02%)
Nov 12, 2021 163.40 178.70 160.43 175.20 611,230 +18.60(+11.88%)
Nov 11, 2021 169.40 172.50 153.80 156.60 545,706 -27.40(-14.89%)
Nov 10, 2021 182.40 184.00 491,639 +14.40(+8.49%)
Nov 09, 2021 162.00 172.60 159.20 169.60 781,886 +23.60(+16.16%)
Nov 08, 2021 138.40 146.20 135.80 146.00 473,717 +11.80(+8.79%)
Nov 05, 2021 137.60 139.98 133.40 134.20 516,817 +2.80(+2.13%)
Nov 04, 2021 127.20 138.30 124.00 131.40 776,324 +5.60(+4.45%)
Nov 03, 2021 138.40 140.38 125.60 125.80 768,079 -14.80(-10.53%)
Nov 02, 2021 144.80 148.80 138.40 140.60 695,592 -17.60(-11.13%)
Nov 01, 2021 154.40 163.20 149.80 158.20 539,609 +16.00(+11.25%)
Oct 29, 2021 141.40 148.50 138.80 142.20 639,266 +9.80(+7.40%)
Oct 28, 2021 127.60 135.00 124.80 132.40 834,762 +12.80(+10.70%)
Oct 27, 2021 117.80 128.20 113.60 119.60 1,362,646 -6.20(-4.93%)
Oct 26, 2021 131.80 125.80 789,467 +5.40(+4.49%)
Oct 25, 2021 133.00 133.80 118.40 120.40 1,298,906 -32.80(-21.41%)
Oct 22, 2021 149.00 160.60 147.40 153.20 482,899 -2.60(-1.67%)
Oct 21, 2021 159.20 166.00 154.70 155.80 460,982 -0.20(-0.13%)
Oct 20, 2021 169.80 170.20 153.00 156.00 518,589 -6.80(-4.18%)
Oct 19, 2021 174.20 175.20 160.40 162.80 498,718 -6.60(-3.90%)
Oct 18, 2021 157.80 169.80 155.40 169.40 566,194 +21.00(+14.15%)
Oct 15, 2021 145.00 149.85 141.40 148.40 583,159 +8.80(+6.30%)
Oct 14, 2021 133.00 142.60 125.80 139.60 583,977 -0.20(-0.14%)
Oct 13, 2021 152.20 155.40 137.80 139.80 539,401 -10.60(-7.05%)
Oct 12, 2021 159.00 160.40 146.60 150.40 546,373 -3.40(-2.21%)
Oct 11, 2021 154.80 158.98 149.70 153.80 689,605 +9.60(+6.66%)
Oct 08, 2021 141.60 146.70 139.90 144.20 411,234 +7.60(+5.56%)
Oct 07, 2021 141.80 150.40 134.80 136.60 902,697 -2.20(-1.59%)
Oct 06, 2021 132.80 141.20 131.20 138.80 1,160,198 +21.00(+17.83%)
Oct 05, 2021 128.20 128.37 113.20 117.80 1,262,436 -19.80(-14.39%)
Oct 04, 2021 136.00 145.00 128.20 137.60 885,369 -17.40(-11.23%)
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.