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 )

73.65 +2.43 (+3.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 698.20 731.60 698.20 728.91 4,350 +91.51(+14.36%)
Nov 27, 2019 629.80 642.60 622.60 637.40 5,595 +13.60(+2.18%)
Nov 26, 2019 625.60 636.60 620.40 623.80 16,387 +25.40(+4.24%)
Nov 25, 2019 590.00 601.60 588.80 598.40 7,860 +49.40(+9.00%)
Nov 22, 2019 565.40 567.60 541.60 549.00 16,750 -32.40(-5.57%)
Nov 21, 2019 593.80 608.80 579.60 581.40 7,922 -8.60(-1.46%)
Nov 20, 2019 596.60 602.00 583.00 590.00 6,538 -19.59(-3.21%)
Nov 19, 2019 604.00 610.20 596.66 609.59 5,686 +20.19(+3.43%)
Nov 18, 2019 570.60 590.55 562.00 589.40 14,336 +49.50(+9.17%)
Nov 15, 2019 549.44 556.82 523.58 539.90 4,140 -10.55(-1.92%)
Nov 14, 2019 544.80 555.52 533.60 550.45 6,865 +15.65(+2.93%)
Nov 13, 2019 565.00 574.00 534.20 534.80 7,305 -16.80(-3.05%)
Nov 12, 2019 540.40 558.00 540.00 551.60 6,397 +4.78(+0.87%)
Nov 11, 2019 538.80 554.00 538.13 546.82 4,938 +48.82(+9.80%)
Nov 08, 2019 492.00 507.00 492.00 498.00 14,275 +1.17(+0.23%)
Nov 07, 2019 496.00 510.00 471.40 496.83 13,382 +13.03(+2.69%)
Nov 06, 2019 471.40 488.20 467.20 483.80 6,164 +12.60(+2.67%)
Nov 05, 2019 473.00 483.80 466.00 471.20 4,090 -18.60(-3.80%)
Nov 04, 2019 490.00 498.60 483.20 489.80 6,518 -40.40(-7.62%)
Nov 01, 2019 567.60 567.60 522.60 530.20 6,845 -23.37(-4.22%)
Oct 31, 2019 526.60 563.80 526.60 553.57 5,742 +18.77(+3.51%)
Oct 30, 2019 528.20 544.80 526.80 534.80 7,576 -28.36(-5.04%)
Oct 29, 2019 553.00 563.40 531.60 563.16 8,653 -24.12(-4.11%)
Oct 28, 2019 594.60 611.40 577.60 587.28 6,959 -44.93(-7.11%)
Oct 25, 2019 633.20 638.40 627.00 632.22 1,630 +2.71(+0.43%)
Oct 24, 2019 641.60 655.80 627.40 629.51 3,970 -17.56(-2.71%)
Oct 23, 2019 637.20 653.20 637.20 647.06 2,653 +15.29(+2.42%)
Oct 22, 2019 624.00 633.32 619.20 631.77 3,671 +5.21(+0.83%)
Oct 21, 2019 632.00 641.20 626.56 626.56 4,360 +35.76(+6.05%)
Oct 18, 2019 608.60 612.20 590.80 590.80 2,775 -9.80(-1.63%)
Oct 17, 2019 606.20 615.00 596.20 600.60 4,733 -17.60(-2.85%)
Oct 16, 2019 592.20 620.80 584.60 618.20 2,787 +22.24(+3.73%)
Oct 15, 2019 606.14 612.60 595.90 595.96 4,996 -11.24(-1.85%)
Oct 14, 2019 600.20 624.40 600.20 607.20 2,431 -15.20(-2.44%)
Oct 11, 2019 644.60 654.80 620.00 622.40 2,480 -23.59(-3.65%)
Oct 10, 2019 626.90 646.40 622.80 645.99 836 +16.19(+2.57%)
Oct 09, 2019 610.33 631.74 606.28 629.80 1,533 +27.20(+4.51%)
Oct 08, 2019 607.80 612.60 602.60 602.60 1,633 +5.80(+0.97%)
Oct 07, 2019 593.80 602.00 578.60 596.80 3,016 +23.00(+4.01%)
Oct 04, 2019 602.60 602.60 551.94 573.80 3,720 -6.60(-1.14%)
Oct 03, 2019 638.40 654.60 575.40 580.40 4,447 -42.60(-6.84%)
Oct 02, 2019 610.40 631.00 608.00 623.00 2,123 +16.56(+2.73%)
Oct 01, 2019 604.00 618.46 599.80 606.44 3,312 +17.04(+2.89%)
Sep 30, 2019 583.00 590.40 573.40 589.40 2,441 +33.60(+6.05%)
Sep 27, 2019 562.00 564.39 541.20 555.80 2,300 +21.40(+4.00%)
Sep 26, 2019 515.20 549.00 514.60 534.40 4,452 +26.60(+5.24%)
Sep 25, 2019 522.00 524.40 500.00 507.80 3,321 +3.20(+0.63%)
Sep 24, 2019 487.00 508.00 487.00 504.60 2,342 +14.00(+2.85%)
Sep 23, 2019 500.80 506.00 487.20 490.60 2,217 -0.40(-0.08%)
Sep 20, 2019 478.00 503.80 478.00 491.00 3,620 +7.00(+1.45%)
Sep 19, 2019 467.40 488.40 467.40 484.00 5,156 +26.80(+5.86%)
Sep 18, 2019 448.40 466.00 447.40 457.20 2,842 +11.80(+2.65%)
Sep 17, 2019 443.80 447.00 433.60 445.40 5,487 +10.80(+2.49%)
Sep 16, 2019 443.00 449.40 431.80 434.60 2,960 -23.80(-5.19%)
Sep 13, 2019 473.40 483.80 452.43 458.40 3,055 -19.59(-4.10%)
Sep 12, 2019 488.72 494.40 473.80 477.99 3,288 -7.41(-1.53%)
Sep 11, 2019 484.00 486.19 469.00 485.40 4,070 +14.40(+3.06%)
Sep 10, 2019 461.56 474.73 461.56 471.00 3,392 +3.20(+0.68%)
Sep 09, 2019 486.80 486.80 466.60 467.80 3,279 -35.00(-6.96%)
Sep 06, 2019 530.00 530.00 498.00 502.80 3,105 -20.80(-3.97%)
Sep 05, 2019 528.80 545.09 515.20 523.60 3,984 -2.40(-0.46%)
Sep 04, 2019 551.20 561.40 520.00 526.00 3,017 -47.80(-8.33%)
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.