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 )

73.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2018 836.60 853.20 832.00 838.40 2,334 -23.00(-2.67%)
Apr 30, 2018 870.00 880.68 860.80 861.40 832 +5.42(+0.63%)
Apr 27, 2018 844.54 856.40 844.00 855.98 1,868 +30.98(+3.75%)
Apr 26, 2018 835.38 836.60 817.20 825.00 2,509 -10.20(-1.22%)
Apr 25, 2018 842.20 848.40 835.20 835.20 2,133 +0.20(+0.02%)
Apr 24, 2018 844.20 844.20 834.00 835.00 1,290 -22.00(-2.57%)
Apr 23, 2018 866.20 866.20 851.50 857.00 839 -2.00(-0.23%)
Apr 20, 2018 887.00 887.00 858.00 859.00 1,207 -34.80(-3.89%)
Apr 19, 2018 886.00 902.00 863.00 893.80 3,327 +38.20(+4.46%)
Apr 18, 2018 842.00 862.00 832.00 855.60 1,097 -2.90(-0.34%)
Apr 17, 2018 854.00 858.50 847.60 858.50 268 +6.10(+0.72%)
Apr 16, 2018 848.00 852.40 841.00 852.40 795 -11.20(-1.30%)
Apr 13, 2018 862.96 865.96 850.00 863.60 1,036 -30.40(-3.40%)
Apr 12, 2018 891.80 900.00 885.80 894.00 462 -5.20(-0.58%)
Apr 11, 2018 894.00 899.60 888.40 899.20 741 -4.50(-0.50%)
Apr 10, 2018 902.60 911.00 900.40 903.70 1,116 +23.90(+2.72%)
Apr 09, 2018 881.90 912.00 878.40 879.80 1,159 +3.60(+0.41%)
Apr 06, 2018 874.72 880.00 870.40 876.20 876 -15.22(-1.71%)
Apr 05, 2018 877.80 903.38 877.80 891.42 1,137 +17.42(+1.99%)
Apr 04, 2018 858.70 875.40 851.00 874.00 2,036 -5.60(-0.64%)
Apr 03, 2018 883.58 885.60 875.00 879.60 774 -12.20(-1.37%)
Apr 02, 2018 897.00 907.40 887.80 891.80 2,062 +35.20(+4.11%)
Mar 29, 2018 856.60 856.60 856.60 0 -20.20(-2.30%)
Mar 28, 2018 879.00 884.60 874.80 876.80 1,261 +6.00(+0.69%)
Mar 27, 2018 889.00 900.00 866.20 870.80 2,319 -28.00(-3.12%)
Mar 26, 2018 913.20 914.80 898.00 898.80 1,789 -28.80(-3.10%)
Mar 23, 2018 931.60 931.60 911.80 927.60 507 +14.70(+1.61%)
Mar 22, 2018 898.80 913.20 882.40 912.90 536 +15.10(+1.68%)
Mar 21, 2018 866.80 904.00 866.80 897.80 1,770 +18.60(+2.12%)
Mar 20, 2018 883.80 892.30 868.20 879.20 756 -12.80(-1.43%)
Mar 19, 2018 898.00 899.40 890.10 892.00 1,022 +26.40(+3.05%)
Mar 16, 2018 880.00 880.00 864.00 865.60 541 -7.00(-0.80%)
Mar 15, 2018 839.00 881.60 838.62 872.60 1,124 +31.20(+3.71%)
Mar 14, 2018 848.00 857.20 841.40 841.40 2,186 +26.40(+3.24%)
Mar 13, 2018 814.00 822.20 813.60 815.00 435 -1.60(-0.20%)
Mar 12, 2018 822.00 824.60 808.00 816.60 1,137 -31.82(-3.75%)
Mar 09, 2018 844.47 848.80 839.80 848.42 571 +13.22(+1.58%)
Mar 08, 2018 822.60 836.80 822.00 835.20 927 +18.80(+2.30%)
Mar 07, 2018 824.60 816.40 503 -16.80(-2.02%)
Mar 06, 2018 840.00 843.20 833.20 833.20 707 -28.00(-3.25%)
Mar 05, 2018 860.78 869.20 855.40 861.20 465 +2.80(+0.33%)
Mar 02, 2018 861.80 867.20 856.80 858.40 1,102 -12.60(-1.45%)
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.