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 )

72.19 -1.01 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 30, 2021 417.60 441.20 393.80 408.80 105,685 -18.20(-4.26%)
Jun 29, 2021 412.60 436.40 391.74 427.00 133,968 -15.00(-3.39%)
Jun 28, 2021 440.80 446.80 429.08 442.00 87,558 -19.60(-4.25%)
Jun 25, 2021 480.40 480.79 461.60 461.60 55,318 -26.00(-5.33%)
Jun 24, 2021 517.20 518.40 480.80 487.60 103,340 -31.00(-5.98%)
Jun 23, 2021 508.00 518.60 495.62 518.60 63,113 -16.40(-3.07%)
Jun 22, 2021 537.20 541.00 531.00 535.00 39,366 -19.40(-3.50%)
Jun 21, 2021 567.60 573.20 551.50 554.40 28,262 +4.80(+0.87%)
Jun 18, 2021 549.40 551.20 535.20 549.60 37,175 +11.00(+2.04%)
Jun 17, 2021 550.40 557.40 535.00 538.60 54,929 -0.60(-0.11%)
Jun 16, 2021 552.80 554.80 530.00 539.20 49,097 -11.80(-2.14%)
Jun 15, 2021 514.60 551.00 510.00 551.00 65,622 +43.60(+8.59%)
Jun 14, 2021 524.00 533.42 507.00 507.40 71,202 -24.00(-4.52%)
Jun 11, 2021 541.00 542.40 514.60 531.40 101,985 -47.40(-8.19%)
Jun 10, 2021 574.40 586.00 563.60 578.80 56,116 +1.40(+0.24%)
Jun 09, 2021 575.00 589.80 573.00 577.40 50,191 -10.60(-1.80%)
Jun 08, 2021 567.40 592.00 561.60 588.00 70,644 -19.20(-3.16%)
Jun 07, 2021 619.20 619.28 604.40 607.20 21,748 +6.80(+1.13%)
Jun 04, 2021 621.20 630.00 591.40 600.40 51,914 -14.80(-2.41%)
Jun 03, 2021 620.20 626.60 609.00 615.20 31,739 +2.80(+0.46%)
Jun 02, 2021 600.20 619.80 595.00 612.40 36,969 +13.80(+2.31%)
Jun 01, 2021 597.00 605.00 579.70 598.60 64,961 -49.00(-7.57%)
May 28, 2021 634.00 652.80 633.08 647.60 33,124 -14.60(-2.20%)
May 27, 2021 646.80 681.04 640.00 662.20 39,620 +25.00(+3.92%)
May 26, 2021 649.80 657.00 626.20 637.20 43,174 -11.80(-1.82%)
May 25, 2021 653.60 664.90 648.40 649.00 24,022 -15.00(-2.26%)
May 24, 2021 678.00 680.40 661.40 664.00 32,891 +4.38(+0.66%)
May 21, 2021 657.00 663.00 651.53 659.62 17,116 +17.22(+2.68%)
May 20, 2021 638.80 659.00 638.80 642.40 37,436 +7.60(+1.20%)
May 19, 2021 629.40 644.20 624.40 634.80 48,903 +18.40(+2.98%)
May 18, 2021 599.00 618.60 598.40 616.40 50,084 +37.60(+6.50%)
May 17, 2021 579.80 589.20 566.20 578.80 89,691 -64.20(-9.98%)
May 14, 2021 639.00 653.20 638.00 643.00 25,600 -1.20(-0.19%)
May 13, 2021 656.80 659.60 633.80 644.20 40,902 +1.00(+0.16%)
May 12, 2021 653.40 655.40 639.40 643.20 17,076 -11.20(-1.71%)
May 11, 2021 683.00 684.80 648.24 654.40 44,346 -12.40(-1.86%)
May 10, 2021 671.80 673.98 660.60 666.80 28,333 +12.60(+1.93%)
May 07, 2021 664.20 675.00 640.08 654.20 43,602 -8.60(-1.30%)
May 06, 2021 664.80 674.50 648.90 662.80 36,348 +3.20(+0.49%)
May 05, 2021 654.00 672.00 647.20 659.60 23,202 +11.60(+1.79%)
May 04, 2021 651.00 664.00 646.00 648.00 38,300 -1.80(-0.28%)
May 03, 2021 660.60 666.00 646.80 649.80 27,345 -13.60(-2.05%)
Apr 30, 2021 658.00 669.00 655.90 663.40 20,165 -12.60(-1.86%)
Apr 29, 2021 652.00 683.00 650.40 676.00 51,031 +22.60(+3.46%)
Apr 28, 2021 645.60 660.60 639.26 653.40 39,196 -6.60(-1.00%)
Apr 27, 2021 671.40 673.00 656.20 660.00 44,662 -24.60(-3.59%)
Apr 26, 2021 731.40 731.60 682.40 684.60 42,692 -31.40(-4.39%)
Apr 23, 2021 711.40 717.40 699.20 716.00 21,710 +10.60(+1.50%)
Apr 22, 2021 742.20 744.20 692.00 705.40 34,695 -26.20(-3.58%)
Apr 21, 2021 737.00 743.40 729.60 731.60 16,508 +12.40(+1.72%)
Apr 20, 2021 716.20 721.64 711.23 719.20 19,771 +5.00(+0.70%)
Apr 19, 2021 732.60 733.80 710.20 714.20 24,730 -27.20(-3.67%)
Apr 16, 2021 743.60 749.00 738.00 741.40 28,970 -9.80(-1.30%)
Apr 15, 2021 779.80 787.00 746.60 751.20 41,486 -23.20(-3.00%)
Apr 14, 2021 762.60 777.00 759.40 774.40 25,781 +3.40(+0.44%)
Apr 13, 2021 780.60 783.20 760.20 771.00 35,766 -33.00(-4.10%)
Apr 12, 2021 792.80 822.80 792.20 804.00 21,560 -27.00(-3.25%)
Apr 09, 2021 811.20 832.00 811.20 831.00 17,770 +2.20(+0.27%)
Apr 08, 2021 828.60 845.60 819.40 828.80 29,630 -5.20(-0.62%)
Apr 07, 2021 849.20 852.20 810.60 834.00 33,475 -34.80(-4.01%)
Apr 06, 2021 808.60 877.40 808.00 868.80 34,334 +31.80(+3.80%)
Apr 05, 2021 798.60 850.60 798.60 837.00 39,165 +67.00(+8.70%)
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.