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 )

70.76 +5.26 (+8.03%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 24, 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 (%)
Feb 26, 2021 710.20 716.40 685.70 695.20 39,620 -1.80(-0.26%)
Feb 25, 2021 691.80 699.20 668.40 697.00 52,652 +16.00(+2.35%)
Feb 24, 2021 667.00 686.80 664.00 681.00 57,979 +26.60(+4.06%)
Feb 23, 2021 646.00 662.20 644.20 654.40 62,483 +23.20(+3.68%)
Feb 22, 2021 642.00 650.60 616.00 631.20 104,913 +19.00(+3.10%)
Feb 19, 2021 605.60 619.58 597.20 612.20 93,090 -20.20(-3.19%)
Feb 18, 2021 608.60 633.00 608.60 632.40 90,148 +34.20(+5.72%)
Feb 17, 2021 620.20 630.40 591.00 598.20 126,865 -20.00(-3.24%)
Feb 16, 2021 599.80 645.80 599.40 618.20 115,389 -36.33(-5.55%)
Feb 12, 2021 665.40 678.00 637.60 654.53 73,980 -27.47(-4.03%)
Feb 11, 2021 631.00 684.40 630.60 682.00 89,918 +40.00(+6.23%)
Feb 10, 2021 668.80 677.60 636.40 642.00 84,376 -46.80(-6.79%)
Feb 09, 2021 692.00 700.80 675.00 688.80 44,419 +28.00(+4.24%)
Feb 08, 2021 662.00 680.80 653.00 660.80 57,015 -5.60(-0.84%)
Feb 05, 2021 593.80 678.40 593.20 666.40 92,695 +34.00(+5.38%)
Feb 04, 2021 710.20 720.00 624.60 632.40 97,873 -93.40(-12.87%)
Feb 03, 2021 696.60 735.60 692.40 725.80 89,427 +32.80(+4.73%)
Feb 02, 2021 625.60 705.60 622.80 693.00 88,679 -10.60(-1.51%)
Feb 01, 2021 714.40 727.80 675.60 703.60 90,798 -174.80(-19.90%)
Jan 29, 2021 830.80 888.40 804.40 878.40 39,405 +68.80(+8.50%)
Jan 28, 2021 824.20 865.00 804.80 809.60 46,673 -2.80(-0.34%)
Jan 27, 2021 809.60 823.20 776.60 812.40 39,056 -29.20(-3.47%)
Jan 26, 2021 854.80 871.80 837.00 841.60 25,811 -23.60(-2.73%)
Jan 25, 2021 908.40 915.40 860.00 865.20 36,497 -114.00(-11.64%)
Jan 22, 2021 979.40 991.90 962.00 979.20 25,320 +33.40(+3.53%)
Jan 21, 2021 962.60 975.40 941.20 945.80 27,989 +22.80(+2.47%)
Jan 20, 2021 960.40 977.00 909.80 923.00 33,813 -6.60(-0.71%)
Jan 19, 2021 905.60 940.00 900.40 929.60 41,594 +112.80(+13.81%)
Jan 15, 2021 797.80 844.20 795.60 816.80 41,725 -44.60(-5.18%)
Jan 14, 2021 827.00 870.00 794.00 861.40 33,468 +38.40(+4.67%)
Jan 13, 2021 819.00 842.60 788.80 823.00 42,070 -4.80(-0.58%)
Jan 12, 2021 768.20 842.00 759.00 827.80 44,665 +22.20(+2.76%)
Jan 11, 2021 897.20 900.00 792.20 805.60 54,578 -51.60(-6.02%)
Jan 08, 2021 866.60 880.00 836.20 857.20 34,270 -6.20(-0.72%)
Jan 07, 2021 837.20 863.60 816.40 863.40 39,573 +23.40(+2.79%)
Jan 06, 2021 867.80 869.00 807.60 840.00 34,195 -6.00(-0.71%)
Jan 05, 2021 854.20 862.80 827.00 846.00 47,013 -60.20(-6.64%)
Jan 04, 2021 893.40 931.20 878.40 906.20 25,641 -41.40(-4.37%)
Dec 31, 2020 947.60 947.60 947.60 21,881 -83.40(-8.09%)
Dec 30, 2020 1025 1069 1008 1031 21,881 +8.20(+0.80%)
Dec 29, 2020 1067 1069 991.00 1023 32,660 -91.80(-8.24%)
Dec 28, 2020 1168 1177 1097 1115 34,363 +139.40(+14.29%)
Dec 24, 2020 952.00 976.70 928.00 975.20 14,955 +31.20(+3.31%)
Dec 23, 2020 896.00 963.80 886.20 944.00 42,014 +85.27(+9.93%)
Dec 22, 2020 848.60 868.80 832.40 858.73 31,479 -31.07(-3.49%)
Dec 21, 2020 890.20 911.00 884.80 889.80 15,602 +3.60(+0.41%)
Dec 18, 2020 887.60 913.00 875.80 886.20 22,250 -23.40(-2.57%)
Dec 17, 2020 885.80 940.80 876.00 909.60 33,177 +15.80(+1.77%)
Dec 16, 2020 920.60 921.00 883.40 893.80 27,849 -9.80(-1.08%)
Dec 15, 2020 925.00 934.00 887.20 903.60 41,576 -7.80(-0.86%)
Dec 14, 2020 893.00 936.60 881.80 911.40 28,746 -33.00(-3.49%)
Dec 11, 2020 957.60 958.80 921.62 944.40 32,835 -12.60(-1.32%)
Dec 10, 2020 1035 1046 935.00 957.00 57,754 -114.00(-10.64%)
Dec 09, 2020 1017 1080 1009 1071 40,685 +7.60(+0.71%)
Dec 08, 2020 1072 1124 1046 1063 33,519 -15.40(-1.43%)
Dec 07, 2020 1097 1112 1072 1079 36,758 +104.40(+10.71%)
Dec 04, 2020 1002 1002 928.60 974.40 49,820 -43.00(-4.23%)
Dec 03, 2020 974.60 1036 974.60 1017 63,943 +144.20(+16.51%)
Dec 02, 2020 801.40 877.00 793.80 873.20 44,099 +73.60(+9.20%)
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.