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 28, 2014 291.33 302.07 289.90 300.67 8,421 +22.33(+8.02%)
Nov 26, 2014 268.73 278.33 278.33 278.33 15,344 +10.33(+3.86%)
Nov 25, 2014 290.07 290.41 267.13 268.00 6,995 -17.92(-6.27%)
Nov 24, 2014 290.67 292.00 282.53 285.92 10,012 +15.12(+5.58%)
Nov 21, 2014 262.67 271.73 260.20 270.80 11,179 +20.40(+8.15%)
Nov 20, 2014 253.40 271.73 246.67 250.40 18,761 -9.47(-3.64%)
Nov 19, 2014 256.33 263.40 249.43 259.87 18,032 -18.07(-6.50%)
Nov 18, 2014 280.53 291.87 272.07 277.93 6,382 +0.73(+0.26%)
Nov 17, 2014 300.60 300.60 271.53 277.20 10,071 -35.67(-11.40%)
Nov 14, 2014 323.93 332.40 312.87 312.87 5,561 -13.40(-4.11%)
Nov 13, 2014 309.00 329.15 303.67 326.27 11,164 +24.60(+8.15%)
Nov 12, 2014 300.60 303.07 294.27 301.67 3,952 +9.40(+3.22%)
Nov 11, 2014 301.20 301.20 283.53 292.27 6,059 +4.51(+1.57%)
Nov 10, 2014 269.53 289.00 266.80 287.76 6,134 +12.89(+4.69%)
Nov 07, 2014 284.00 287.20 265.33 274.87 7,062 +3.00(+1.10%)
Nov 06, 2014 304.53 313.73 268.40 271.87 10,094 -29.60(-9.82%)
Nov 05, 2014 302.73 309.07 299.87 301.47 5,214 -6.20(-2.02%)
Nov 04, 2014 318.33 320.33 304.06 307.67 4,594 -17.93(-5.51%)
Nov 03, 2014 333.00 336.67 323.47 325.60 9,304 -31.69(-8.87%)
Oct 31, 2014 357.47 358.27 346.67 357.29 2,595 -8.84(-2.41%)
Oct 30, 2014 366.67 374.87 365.47 366.13 6,174 -8.07(-2.16%)
Oct 29, 2014 375.33 380.00 365.27 374.20 2,014 -7.73(-2.02%)
Oct 28, 2014 404.00 406.67 380.00 381.93 3,141 -22.79(-5.63%)
Oct 27, 2014 404.67 390.40 396.47 404.72 1,780 +14.32(+3.67%)
Oct 24, 2014 398.20 403.67 390.40 390.40 3,182 +6.00(+1.56%)
Oct 23, 2014 390.07 396.67 380.00 384.40 5,540 +1.40(+0.37%)
Oct 22, 2014 379.00 384.67 376.01 383.00 1,805 +9.47(+2.53%)
Oct 21, 2014 381.33 384.80 372.59 373.53 1,484 -5.53(-1.46%)
Oct 20, 2014 373.33 381.13 373.33 379.07 8,113 +17.80(+4.93%)
Oct 17, 2014 362.80 370.67 359.60 361.27 4,961 +5.33(+1.50%)
Oct 16, 2014 357.33 366.67 354.67 355.93 3,768 -0.33(-0.09%)
Oct 15, 2014 360.67 363.84 357.00 356.27 3,355 +1.87(+0.53%)
Oct 14, 2014 336.13 357.27 335.60 354.40 5,715 +13.93(+4.09%)
Oct 13, 2014 346.67 346.67 338.00 340.47 679 -8.20(-2.35%)
Oct 10, 2014 346.60 350.47 343.40 348.67 376 +3.67(+1.06%)
Oct 09, 2014 350.07 355.27 333.59 345.00 3,597 -2.53(-0.73%)
Oct 08, 2014 338.80 350.67 338.80 347.53 4,410 +14.13(+4.24%)
Oct 07, 2014 340.67 341.00 331.00 333.40 2,180 -6.67(-1.96%)
Oct 06, 2014 340.13 343.52 336.40 340.07 6,403 +19.87(+6.20%)
Oct 03, 2014 331.87 332.67 318.36 320.20 1,795 -11.73(-3.53%)
Oct 02, 2014 330.67 341.67 321.27 331.93 12,621 +8.87(+2.74%)
Oct 01, 2014 304.00 324.63 304.00 323.07 10,299 +13.20(+4.26%)
Sep 30, 2014 306.67 311.07 303.72 309.87 3,917 -0.27(-0.09%)
Sep 29, 2014 319.33 321.07 303.33 310.13 10,351 -16.53(-5.06%)
Sep 26, 2014 332.01 332.27 322.07 326.67 1,511 -1.27(-0.39%)
Sep 25, 2014 343.93 349.60 326.63 327.93 4,241 -9.27(-2.75%)
Sep 24, 2014 350.13 354.00 332.20 337.20 5,894 -12.13(-3.47%)
Sep 23, 2014 341.33 352.16 336.80 349.33 2,996 +5.73(+1.67%)
Sep 22, 2014 341.53 350.20 340.00 343.60 1,299 -1.47(-0.42%)
Sep 19, 2014 342.73 346.60 341.80 345.07 2,629 +11.67(+3.50%)
Sep 18, 2014 318.07 334.80 318.07 333.40 6,981 +15.27(+4.80%)
Sep 17, 2014 318.33 321.47 316.67 318.13 2,322 -2.40(-0.75%)
Sep 16, 2014 342.13 342.13 320.53 320.53 7,693 -12.73(-3.82%)
Sep 15, 2014 334.67 335.47 331.00 333.27 2,605 -15.60(-4.47%)
Sep 12, 2014 358.33 358.93 347.33 348.87 2,332 -1.00(-0.29%)
Sep 11, 2014 342.96 354.80 341.47 349.87 7,718 +17.07(+5.13%)
Sep 10, 2014 331.33 334.00 328.80 332.80 1,161 +2.87(+0.87%)
Sep 09, 2014 328.60 331.40 325.40 329.93 6,987 -15.20(-4.40%)
Sep 08, 2014 350.73 355.20 344.13 345.13 1,829 -13.40(-3.74%)
Sep 05, 2014 355.00 363.33 354.67 358.53 2,444 +4.40(+1.24%)
Sep 04, 2014 348.40 362.20 347.07 354.13 9,075 +3.47(+0.99%)
Sep 03, 2014 349.93 354.53 347.73 350.67 4,690 +8.67(+2.53%)
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.