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 )

63.55 -7.24 (-10.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2016 572.13 572.13 531.60 549.30 1,514 -23.63(-4.12%)
Apr 28, 2016 573.33 575.00 564.63 572.93 1,255 +27.47(+5.04%)
Apr 27, 2016 564.03 566.67 541.10 545.47 651 -6.17(-1.12%)
Apr 26, 2016 556.67 560.00 549.98 551.63 715 +14.83(+2.76%)
Apr 25, 2016 540.90 550.00 536.80 536.80 1,235 +16.40(+3.15%)
Apr 22, 2016 535.20 537.53 503.33 520.40 2,990 -23.73(-4.36%)
Apr 21, 2016 552.50 552.50 536.67 544.13 624 -15.20(-2.72%)
Apr 20, 2016 558.23 566.80 536.67 559.33 1,039 +1.00(+0.18%)
Apr 19, 2016 600.23 600.23 552.20 558.33 5,808 -78.33(-12.30%)
Apr 18, 2016 655.60 655.60 633.53 636.67 1,447 -28.83(-4.33%)
Apr 15, 2016 666.67 666.80 656.57 665.50 2,091 +28.83(+4.53%)
Apr 14, 2016 625.72 637.33 616.67 636.67 1,554 +32.47(+5.37%)
Apr 13, 2016 621.87 627.50 604.00 604.20 1,843 -17.47(-2.81%)
Apr 12, 2016 655.40 655.40 617.40 621.67 2,328 -55.83(-8.24%)
Apr 11, 2016 681.97 683.73 673.37 677.50 1,955 +38.80(+6.07%)
Apr 08, 2016 625.00 638.70 624.67 638.70 1,031 +22.00(+3.57%)
Apr 07, 2016 653.33 658.33 616.67 616.70 3,157 -89.60(-12.69%)
Apr 06, 2016 700.67 710.11 686.67 706.30 1,675 +37.43(+5.60%)
Apr 05, 2016 663.33 681.67 663.33 668.87 1,248 +37.27(+5.90%)
Apr 04, 2016 623.40 648.37 590.20 631.60 2,592 -38.20(-5.70%)
Apr 01, 2016 675.67 682.40 669.80 669.80 499 +10.53(+1.60%)
Mar 31, 2016 632.30 683.33 626.67 659.27 2,031 +10.27(+1.58%)
Mar 30, 2016 650.00 663.08 640.00 649.00 1,314 -0.87(-0.13%)
Mar 29, 2016 694.57 699.60 648.47 649.87 2,976 -36.80(-5.36%)
Mar 28, 2016 728.80 736.80 682.87 686.67 2,241 -36.33(-5.03%)
Mar 24, 2016 746.20 723.00 723.00 723.00 3,419 -26.30(-3.51%)
Mar 23, 2016 675.60 750.33 675.60 749.30 2,748 +62.30(+9.07%)
Mar 22, 2016 693.33 720.13 686.67 687.00 1,821 -31.73(-4.42%)
Mar 21, 2016 676.13 725.20 676.13 718.73 3,327 +47.60(+7.09%)
Mar 18, 2016 644.03 673.33 637.27 671.13 1,325 +29.40(+4.58%)
Mar 17, 2016 675.33 694.20 639.97 641.73 2,806 -41.13(-6.02%)
Mar 16, 2016 707.67 707.67 680.40 682.87 739 -5.90(-0.86%)
Mar 15, 2016 666.53 703.00 663.33 688.77 1,237 -30.10(-4.19%)
Mar 14, 2016 726.33 726.33 693.33 718.87 4,604 +2.60(+0.36%)
Mar 11, 2016 701.33 716.46 695.87 716.27 1,334 -3.03(-0.42%)
Mar 10, 2016 733.33 779.40 719.30 719.30 2,566 -40.90(-5.38%)
Mar 09, 2016 790.20 790.20 753.20 760.20 2,057 -48.83(-6.04%)
Mar 08, 2016 833.83 833.93 803.23 809.03 1,415 +9.37(+1.17%)
Mar 07, 2016 839.33 839.33 775.00 799.67 2,501 -19.63(-2.40%)
Mar 04, 2016 843.50 843.50 818.33 819.30 1,222 -28.77(-3.39%)
Mar 03, 2016 842.33 850.07 809.43 848.07 2,676 +33.13(+4.07%)
Mar 02, 2016 816.67 818.27 786.67 814.93 2,484 +45.17(+5.87%)
Mar 01, 2016 799.67 805.93 748.73 769.77 5,630 -47.17(-5.77%)
Feb 29, 2016 818.50 819.60 784.43 816.93 2,857 +61.93(+8.20%)
Feb 26, 2016 764.33 806.03 753.07 755.00 1,590 -7.40(-0.97%)
Feb 25, 2016 754.33 782.50 745.80 762.40 5,174 +38.07(+5.26%)
Feb 24, 2016 742.00 742.00 724.33 724.33 1,158 -8.77(-1.20%)
Feb 23, 2016 720.33 735.33 720.33 733.10 2,733 +27.83(+3.95%)
Feb 22, 2016 707.20 714.73 693.33 705.27 14,786 +3.60(+0.51%)
Feb 19, 2016 677.43 706.67 675.53 701.67 5,011 +35.60(+5.34%)
Feb 18, 2016 638.37 667.13 632.60 666.07 2,376 +46.27(+7.46%)
Feb 17, 2016 646.23 646.23 612.53 619.80 2,275 -22.67(-3.53%)
Feb 16, 2016 645.00 657.46 640.67 642.47 3,593 +35.63(+5.87%)
Feb 12, 2016 605.67 606.83 606.83 606.83 6,929 +17.40(+2.95%)
Feb 11, 2016 566.00 598.57 560.30 589.43 1,890 +20.87(+3.67%)
Feb 10, 2016 566.50 582.15 564.67 568.57 1,386 +18.77(+3.41%)
Feb 09, 2016 544.07 553.67 535.13 549.80 1,561 +17.87(+3.36%)
Feb 08, 2016 522.67 545.00 513.37 531.93 1,913 -37.47(-6.58%)
Feb 05, 2016 583.33 588.70 563.73 569.40 2,067 -42.33(-6.92%)
Feb 04, 2016 611.50 632.40 596.33 611.73 4,794 +34.13(+5.91%)
Feb 03, 2016 596.57 607.83 574.33 577.60 1,703 -9.03(-1.54%)
Feb 02, 2016 599.00 612.07 582.80 586.63 3,579 +55.57(+10.46%)
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.