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 )

74.48 +2.48 (+3.44%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Jul 31, 2018 808.00 838.40 805.80 833.00 583 +9.40(+1.14%)
Jul 30, 2018 839.60 840.80 817.60 823.60 891 -9.40(-1.13%)
Jul 27, 2018 833.70 833.70 825.60 833.00 765 -14.00(-1.65%)
Jul 26, 2018 840.40 848.20 836.00 847.00 754 -1.80(-0.21%)
Jul 25, 2018 850.00 853.80 848.20 848.80 532 -22.20(-2.55%)
Jul 24, 2018 882.40 884.40 871.00 871.00 290 -19.79(-2.22%)
Jul 23, 2018 886.00 894.80 886.00 890.79 709 +22.79(+2.63%)
Jul 20, 2018 858.80 868.00 856.40 868.00 796 +5.60(+0.65%)
Jul 19, 2018 901.40 903.60 860.00 862.40 1,349 -24.22(-2.73%)
Jul 18, 2018 884.19 892.40 883.95 886.62 860 +3.62(+0.41%)
Jul 17, 2018 867.00 885.20 867.00 883.00 523 +18.20(+2.10%)
Jul 16, 2018 866.00 878.00 860.00 864.80 898 +0.60(+0.07%)
Jul 13, 2018 856.00 871.20 856.00 864.20 731 +19.80(+2.34%)
Jul 12, 2018 838.00 849.00 829.60 844.40 1,191 +15.40(+1.86%)
Jul 11, 2018 836.00 840.92 826.20 829.00 757 -24.40(-2.86%)
Jul 10, 2018 830.80 853.40 830.80 853.40 1,125 +25.74(+3.11%)
Jul 09, 2018 821.40 832.40 821.40 827.66 1,504 +15.63(+1.93%)
Jul 06, 2018 822.20 822.60 808.60 812.03 1,234 -10.17(-1.24%)
Jul 05, 2018 813.30 822.20 813.20 822.20 1,379 +32.20(+4.08%)
Jul 03, 2018 790.00 790.00 790.00 0 -12.04(-1.50%)
Jul 02, 2018 802.00 805.40 799.63 802.04 2,316 +29.64(+3.84%)
Jun 29, 2018 768.60 777.20 761.80 772.40 868 +16.00(+2.12%)
Jun 28, 2018 734.00 767.90 727.60 756.40 2,469 +11.00(+1.48%)
Jun 27, 2018 744.70 757.62 737.80 745.40 3,319 -20.00(-2.61%)
Jun 26, 2018 778.60 783.20 765.40 765.40 727 -5.60(-0.73%)
Jun 25, 2018 782.80 784.00 771.00 771.00 795 +8.40(+1.10%)
Jun 22, 2018 768.00 772.00 761.60 762.60 1,658 +13.60(+1.82%)
Jun 21, 2018 738.70 760.60 732.00 749.00 1,668 -1.40(-0.19%)
Jun 20, 2018 750.00 757.35 750.00 750.40 810 -24.40(-3.15%)
Jun 19, 2018 775.02 789.80 774.80 774.80 2,409 +18.49(+2.45%)
Jun 18, 2018 744.80 759.80 738.40 756.31 2,665 +30.31(+4.17%)
Jun 15, 2018 757.00 726.00 726.00 2,829 -31.00(-4.10%)
Jun 14, 2018 765.00 778.40 755.40 757.00 2,450 -9.20(-1.20%)
Jun 13, 2018 766.00 767.60 756.20 766.20 3,008 -8.60(-1.11%)
Jun 12, 2018 774.00 785.80 771.80 774.80 2,204 +0.80(+0.10%)
Jun 11, 2018 766.00 777.00 764.00 774.00 1,835 -17.60(-2.22%)
Jun 08, 2018 800.00 804.00 791.60 791.60 1,481 +14.20(+1.83%)
Jun 07, 2018 768.00 780.00 758.40 777.40 4,407 -17.20(-2.16%)
Jun 06, 2018 808.20 794.60 1,713 -5.20(-0.65%)
Jun 05, 2018 803.20 804.00 792.40 799.80 2,055 +20.40(+2.62%)
Jun 04, 2018 766.92 780.60 762.40 779.40 2,045 +22.40(+2.96%)
Jun 01, 2018 765.40 774.20 755.00 757.00 2,327 -8.40(-1.10%)
May 31, 2018 780.00 780.00 749.60 765.40 4,005 -34.80(-4.35%)
May 30, 2018 808.00 808.00 798.52 800.20 1,483 +5.40(+0.68%)
May 29, 2018 795.64 813.80 793.40 794.80 2,795 +31.20(+4.09%)
May 25, 2018 763.60 763.60 763.60 0 +5.40(+0.71%)
May 24, 2018 768.60 773.20 757.80 758.20 1,759 -7.30(-0.95%)
May 23, 2018 770.00 772.30 757.20 765.50 1,202 -14.50(-1.86%)
May 22, 2018 800.60 804.80 776.20 780.00 1,846 -42.00(-5.11%)
May 21, 2018 814.00 828.60 814.00 822.00 1,481 +5.40(+0.66%)
May 18, 2018 812.20 816.60 799.20 816.60 1,403 +5.00(+0.62%)
May 17, 2018 846.00 850.00 806.60 811.60 3,565 -26.00(-3.10%)
May 16, 2018 833.80 840.00 832.00 837.60 1,900 +9.27(+1.12%)
May 15, 2018 818.00 831.00 814.40 828.33 849 +1.13(+0.14%)
May 14, 2018 844.80 844.80 823.20 827.20 2,362 -13.60(-1.62%)
May 11, 2018 848.00 853.60 839.60 840.80 1,821 -3.60(-0.43%)
May 10, 2018 869.80 876.40 839.20 844.40 5,803 -41.80(-4.72%)
May 09, 2018 886.40 887.60 874.60 886.20 1,243 +3.20(+0.36%)
May 08, 2018 884.00 901.00 877.60 883.00 2,451 -0.20(-0.02%)
May 07, 2018 874.00 884.60 866.80 883.20 1,990 -11.60(-1.30%)
May 04, 2018 887.20 901.60 886.80 894.80 1,000 +12.80(+1.45%)
May 03, 2018 882.00 898.60 880.40 882.00 2,265 +16.60(+1.92%)
May 02, 2018 858.20 869.60 856.40 865.40 2,275 +27.00(+3.22%)
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.