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 )

54.84 -7.16 (-11.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 57.94 62.90 57.79 62.00 2,140,519 +2.96(+5.01%)
Sep 25, 2024 57.85 60.25 57.36 59.04 1,991,448 -0.35(-0.59%)
Sep 24, 2024 58.93 61.02 57.59 59.39 2,040,101 +1.91(+3.32%)
Sep 23, 2024 61.78 62.19 57.41 57.48 2,612,417 -6.07(-9.55%)
Sep 20, 2024 70.94 71.68 63.00 63.55 2,478,955 -7.24(-10.23%)
Sep 19, 2024 74.80 75.95 70.62 70.79 1,044,624 -1.68(-2.32%)
Sep 18, 2024 68.90 73.03 68.90 72.47 998,547 +1.88(+2.66%)
Sep 17, 2024 66.77 70.68 66.19 70.59 1,568,582 +1.85(+2.69%)
Sep 16, 2024 73.25 73.33 67.91 68.74 1,224,582 -3.16(-4.39%)
Sep 13, 2024 68.88 72.25 68.32 71.90 1,138,828 +2.75(+3.98%)
Sep 12, 2024 74.25 74.61 67.40 69.15 1,447,419 -3.57(-4.91%)
Sep 11, 2024 73.28 74.35 71.22 72.72 881,203 -1.24(-1.68%)
Sep 10, 2024 73.42 76.01 73.00 73.96 842,907 -2.25(-2.95%)
Sep 09, 2024 73.83 76.59 73.47 76.21 730,030 +5.31(+7.49%)
Sep 06, 2024 71.67 73.42 70.57 70.90 537,167 -1.20(-1.66%)
Sep 05, 2024 74.04 74.04 70.27 72.10 1,066,281 -5.04(-6.53%)
Sep 04, 2024 72.42 77.16 72.11 77.14 565,368 +3.26(+4.41%)
Sep 03, 2024 79.75 81.15 73.12 73.88 1,024,910 -3.72(-4.79%)
Aug 30, 2024 76.86 78.64 74.98 77.60 690,143 +2.26(+3.00%)
Aug 29, 2024 79.69 80.17 74.65 75.34 936,636 -0.38(-0.50%)
Aug 28, 2024 78.32 79.00 73.83 75.72 795,685 -1.31(-1.70%)
Aug 27, 2024 76.79 78.76 76.31 77.03 479,672 +2.05(+2.73%)
Aug 26, 2024 73.82 75.76 72.18 74.98 545,770 +2.50(+3.45%)
Aug 23, 2024 73.99 74.06 72.40 72.48 312,124 +0.86(+1.20%)
Aug 22, 2024 69.58 73.46 69.17 71.62 965,151 +4.99(+7.49%)
Aug 21, 2024 66.14 68.89 65.41 66.63 498,778 +0.32(+0.48%)
Aug 20, 2024 67.26 68.00 66.00 66.31 739,051 +0.22(+0.33%)
Aug 19, 2024 67.63 67.73 64.44 66.09 1,254,270 -4.43(-6.28%)
Aug 16, 2024 68.12 70.94 67.39 70.52 563,046 +4.68(+7.11%)
Aug 15, 2024 64.20 66.09 61.60 65.84 811,561 +1.52(+2.36%)
Aug 14, 2024 63.60 65.35 62.10 64.32 1,086,861 -1.92(-2.90%)
Aug 13, 2024 63.00 67.41 62.56 66.24 669,504 +1.64(+2.54%)
Aug 12, 2024 62.70 65.45 61.92 64.60 781,284 -0.59(-0.91%)
Aug 09, 2024 65.99 68.10 64.75 65.19 966,976 -0.81(-1.23%)
Aug 08, 2024 71.93 73.06 63.80 66.00 1,536,077 -3.26(-4.71%)
Aug 07, 2024 70.61 72.38 67.88 69.26 1,008,286 -6.42(-8.48%)
Aug 06, 2024 76.10 80.33 74.22 75.68 998,587 -4.98(-6.17%)
Aug 05, 2024 81.28 85.20 79.40 80.66 757,193 +1.32(+1.66%)
Aug 02, 2024 76.13 83.46 75.33 79.34 873,124 +0.52(+0.66%)
Aug 01, 2024 69.19 79.80 68.04 78.82 1,373,575 +5.06(+6.86%)
Jul 31, 2024 73.06 75.50 71.36 73.76 604,963 +4.32(+6.22%)
Jul 30, 2024 78.06 78.27 68.20 69.44 1,044,836 -4.85(-6.53%)
Jul 29, 2024 75.05 78.11 73.18 74.29 782,757 -0.69(-0.92%)
Jul 26, 2024 73.32 75.14 72.00 74.98 479,671 +2.43(+3.35%)
Jul 25, 2024 69.82 73.37 68.47 72.55 843,146 +5.45(+8.12%)
Jul 24, 2024 67.35 67.80 64.92 67.10 626,677 +4.78(+7.67%)
Jul 23, 2024 62.30 64.34 61.68 62.32 878,884 +1.20(+1.96%)
Jul 22, 2024 63.75 63.90 59.50 61.12 1,265,970 -7.03(-10.32%)
Jul 19, 2024 70.28 71.38 67.23 68.15 730,552 -1.67(-2.39%)
Jul 18, 2024 72.38 72.62 67.60 69.82 1,039,212 -4.73(-6.34%)
Jul 17, 2024 70.41 75.83 70.22 74.55 1,474,206 +7.46(+11.12%)
Jul 16, 2024 66.80 68.13 64.91 67.09 810,431 -0.85(-1.25%)
Jul 15, 2024 65.83 68.94 64.17 67.94 1,547,399 +6.84(+11.19%)
Jul 12, 2024 63.78 63.78 59.09 61.10 921,644 -1.91(-3.03%)
Jul 11, 2024 61.89 63.45 61.37 63.01 883,002 +2.31(+3.81%)
Jul 10, 2024 59.78 61.53 58.98 60.70 976,377 +1.85(+3.14%)
Jul 09, 2024 56.03 59.36 55.81 58.85 1,024,207 +0.93(+1.61%)
Jul 08, 2024 57.93 58.88 57.06 57.92 1,049,041 -1.29(-2.18%)
Jul 05, 2024 56.64 59.84 55.89 59.21 1,222,762 +4.89(+9.00%)
Jul 03, 2024 55.16 55.92 52.80 54.32 783,324 +0.24(+0.44%)
Jul 02, 2024 54.49 55.74 53.91 54.08 1,289,007 +0.67(+1.25%)
Jul 01, 2024 50.90 53.60 50.24 53.41 1,280,310 +4.22(+8.58%)
Jun 28, 2024 46.65 49.60 46.36 49.19 1,688,329 +2.75(+5.92%)
Jun 27, 2024 45.72 46.99 44.06 46.44 1,763,078 +1.64(+3.66%)
Jun 26, 2024 43.00 44.96 42.96 44.80 1,735,402 +2.68(+6.36%)
Jun 25, 2024 41.33 42.37 40.15 42.12 1,368,550 +2.84(+7.23%)
Jun 24, 2024 42.59 42.83 39.20 39.28 1,856,261 -3.51(-8.20%)
Jun 21, 2024 41.92 42.98 41.15 42.79 1,507,259 +0.56(+1.33%)
Jun 20, 2024 40.68 42.53 40.61 42.23 2,038,792 +3.44(+8.87%)
Jun 18, 2024 41.78 41.80 38.54 38.79 2,428,466 -3.23(-7.69%)
Jun 17, 2024 41.43 42.85 41.18 42.02 2,100,488 +2.70(+6.87%)
Jun 14, 2024 38.55 39.96 37.83 39.32 2,546,217 +0.82(+2.13%)
Jun 13, 2024 36.88 39.25 36.51 38.50 3,476,559 +2.43(+6.74%)
Jun 12, 2024 35.48 36.90 34.41 36.07 4,031,095 +2.11(+6.21%)
Jun 11, 2024 36.88 37.77 33.94 33.96 5,956,138 -5.20(-13.28%)
Jun 10, 2024 36.30 41.29 35.40 39.16 6,416,130 +0.09(+0.23%)
Jun 07, 2024 42.25 42.76 38.42 39.07 4,535,753 -3.77(-8.80%)
Jun 06, 2024 42.11 45.49 41.01 42.84 3,603,684 -1.72(-3.86%)
Jun 05, 2024 48.79 49.25 44.01 44.56 3,122,547 -5.44(-10.88%)
Jun 04, 2024 47.01 52.15 46.27 50.00 2,875,328 +4.24(+9.27%)
Jun 03, 2024 47.21 51.26 45.50 45.76 2,875,650 -7.86(-14.66%)
May 31, 2024 53.00 54.95 51.38 53.62 1,758,052 -0.29(-0.54%)
May 30, 2024 52.50 53.95 51.41 53.91 2,400,777 +3.64(+7.24%)
May 29, 2024 47.14 50.38 47.05 50.27 2,431,597 +5.47(+12.21%)
May 28, 2024 47.01 47.74 44.35 44.80 2,038,861 -1.74(-3.74%)
May 24, 2024 43.97 46.99 43.97 46.54 3,139,026 +4.68(+11.18%)
May 23, 2024 37.04 43.05 36.31 41.86 6,744,819 +1.60(+3.97%)
May 22, 2024 44.92 45.63 38.90 40.26 4,616,661 -5.34(-11.71%)
May 21, 2024 45.24 47.06 43.81 45.60 3,114,404 +1.45(+3.28%)
May 20, 2024 46.90 46.93 43.98 44.15 2,373,947 -3.55(-7.44%)
May 17, 2024 50.04 50.12 47.27 47.70 2,608,914 -4.34(-8.34%)
May 16, 2024 52.29 53.64 49.16 52.04 2,978,411 -2.51(-4.60%)
May 15, 2024 57.44 58.17 53.90 54.55 2,233,765 -2.53(-4.43%)
May 14, 2024 57.83 58.32 55.21 57.08 1,469,373 +0.33(+0.58%)
May 13, 2024 60.70 60.88 56.09 56.75 1,756,132 -4.38(-7.17%)
May 10, 2024 59.62 61.33 59.45 61.13 1,097,434 +2.85(+4.89%)
May 09, 2024 60.97 61.25 57.58 58.28 1,823,407 -4.00(-6.42%)
May 08, 2024 60.69 63.05 60.47 62.28 1,591,143 +0.50(+0.81%)
May 07, 2024 62.77 63.67 61.34 61.78 994,560 -0.66(-1.06%)
May 06, 2024 61.78 62.84 59.32 62.44 2,178,401 -2.44(-3.76%)
May 03, 2024 69.48 70.55 64.25 64.88 2,156,813 -5.39(-7.67%)
May 02, 2024 73.21 73.42 69.41 70.27 1,035,170 -4.21(-5.65%)
May 01, 2024 74.06 74.95 72.76 74.48 505,160 +2.48(+3.44%)
Apr 30, 2024 67.63 72.05 67.57 72.00 1,037,935 +4.41(+6.52%)
Apr 29, 2024 71.34 71.60 67.23 67.59 1,222,837 -6.06(-8.23%)
Apr 26, 2024 73.08 74.16 71.90 73.65 439,592 +2.43(+3.41%)
Apr 25, 2024 72.54 73.19 69.80 71.22 534,475 -0.73(-1.01%)
Apr 24, 2024 68.61 72.50 68.45 71.95 877,641 +6.45(+9.85%)
Apr 23, 2024 68.92 69.23 65.10 65.50 990,006 -2.96(-4.32%)
Apr 22, 2024 69.73 70.70 68.20 68.46 747,862 -3.73(-5.17%)
Apr 19, 2024 70.88 73.49 70.17 72.19 891,426 -1.01(-1.38%)
Apr 18, 2024 72.87 73.67 71.55 73.20 491,994 +0.20(+0.27%)
Apr 17, 2024 75.03 75.90 72.93 73.00 433,046 +0.91(+1.26%)
Apr 16, 2024 75.97 77.00 68.51 72.09 986,156 -3.67(-4.84%)
Apr 15, 2024 74.47 75.99 73.38 75.76 645,804 +5.56(+7.92%)
Apr 12, 2024 72.22 72.81 69.98 70.20 444,260 -1.86(-2.58%)
Apr 11, 2024 69.72 72.70 69.62 72.06 890,592 +3.36(+4.89%)
Apr 10, 2024 67.20 69.53 66.73 68.70 1,003,028 +1.56(+2.32%)
Apr 09, 2024 66.68 70.35 65.18 67.14 1,718,226 -2.23(-3.21%)
Apr 08, 2024 72.32 72.84 69.00 69.38 1,419,922 -4.98(-6.70%)
Apr 05, 2024 74.11 74.93 70.75 74.36 1,123,256 +0.00(+0.01%)
Apr 04, 2024 70.03 75.17 69.70 74.36 1,259,628 +5.20(+7.53%)
Apr 03, 2024 65.75 70.08 65.59 69.15 1,242,442 +0.32(+0.46%)
Apr 02, 2024 72.29 72.81 66.71 68.83 2,079,692 -0.98(-1.41%)
Apr 01, 2024 71.13 73.06 68.75 69.81 2,131,980 -8.53(-10.89%)
Mar 28, 2024 78.41 80.66 74.50 78.35 1,470,004 -2.62(-3.24%)
Mar 27, 2024 80.06 80.24 79.23 80.97 1,086,740 +6.20(+8.29%)
Mar 26, 2024 73.10 75.83 72.83 74.78 1,015,230 +1.02(+1.38%)
Mar 25, 2024 74.54 75.19 72.37 73.75 1,293,350 +0.77(+1.06%)
Mar 22, 2024 74.16 74.38 72.08 72.98 783,578 +1.80(+2.52%)
Mar 21, 2024 71.38 73.84 70.52 71.19 1,422,680 +0.48(+0.68%)
Mar 20, 2024 70.80 71.10 69.25 70.70 1,154,400 +2.64(+3.87%)
Mar 19, 2024 68.63 70.70 67.02 68.07 1,472,088 -3.14(-4.41%)
Mar 18, 2024 69.44 73.99 68.81 71.21 1,374,518 -1.89(-2.59%)
Mar 15, 2024 71.02 75.59 71.02 73.10 1,623,694 +3.21(+4.60%)
Mar 14, 2024 75.39 75.82 68.00 69.89 2,146,040 -6.25(-8.21%)
Mar 13, 2024 77.05 77.64 74.05 76.14 1,195,592 +2.75(+3.75%)
Mar 12, 2024 68.09 74.81 67.85 73.39 1,191,470 +2.95(+4.20%)
Mar 11, 2024 68.30 70.70 68.19 70.43 1,160,562 +4.46(+6.76%)
Mar 08, 2024 65.39 66.23 63.85 65.97 1,211,624 +0.69(+1.06%)
Mar 07, 2024 59.23 65.53 57.50 65.28 1,816,212 +7.63(+13.24%)
Mar 06, 2024 55.92 57.91 55.74 57.65 1,003,388 +1.67(+2.98%)
Mar 05, 2024 57.53 59.18 53.00 55.98 1,828,330 -0.74(-1.30%)
Mar 04, 2024 56.80 58.45 53.62 56.72 2,879,196 -6.96(-10.93%)
Mar 01, 2024 64.28 64.40 62.31 63.67 1,285,598 +1.33(+2.14%)
Feb 29, 2024 60.80 62.74 58.50 62.34 1,892,472 +2.46(+4.10%)
Feb 28, 2024 62.41 62.80 58.12 59.88 2,814,272 -5.24(-8.04%)
Feb 27, 2024 65.02 67.50 63.09 65.12 2,389,774 -4.75(-6.80%)
Feb 26, 2024 66.75 72.61 66.64 69.87 1,765,660 -3.70(-5.03%)
Feb 23, 2024 70.97 74.47 70.76 73.57 1,473,746 +7.60(+11.52%)
Feb 22, 2024 67.77 71.12 64.86 65.97 1,613,966 +1.23(+1.91%)
Feb 21, 2024 66.69 71.21 63.77 64.73 2,526,800 -21.55(-24.97%)
Feb 20, 2024 86.38 87.97 84.49 86.28 1,561,240 +3.50(+4.22%)
Feb 16, 2024 85.67 85.84 80.65 82.78 1,460,654 -2.98(-3.47%)
Feb 15, 2024 84.91 88.48 83.54 85.76 1,245,736 -0.98(-1.14%)
Feb 14, 2024 82.83 87.09 81.00 86.75 1,627,984 +6.93(+8.68%)
Feb 13, 2024 79.90 81.00 77.91 79.81 1,782,160 +4.13(+5.46%)
Feb 12, 2024 69.47 76.59 67.91 75.68 1,675,744 +7.06(+10.29%)
Feb 09, 2024 66.81 69.67 66.56 68.62 1,368,908 +1.90(+2.85%)
Feb 08, 2024 63.02 67.62 62.50 66.72 1,555,742 +5.14(+8.36%)
Feb 07, 2024 58.63 62.31 58.60 61.58 1,108,392 +1.86(+3.11%)
Feb 06, 2024 58.42 60.00 57.27 59.72 1,445,076 +4.30(+7.76%)
Feb 05, 2024 55.56 56.85 54.32 55.41 1,477,784 +0.60(+1.09%)
Feb 02, 2024 56.10 56.80 54.44 54.81 1,573,704 -2.69(-4.67%)
Feb 01, 2024 54.63 57.96 53.40 57.50 1,819,782 +4.14(+7.76%)
Jan 31, 2024 53.94 54.76 51.42 53.36 1,808,880 -1.26(-2.30%)
Jan 30, 2024 54.79 56.75 53.41 54.62 1,675,590 -1.77(-3.15%)
Jan 29, 2024 54.12 57.29 53.87 56.39 2,571,854 +5.19(+10.13%)
Jan 26, 2024 52.01 55.08 50.80 51.20 2,859,876 -0.13(-0.25%)
Jan 25, 2024 47.01 51.97 46.72 51.34 3,324,756 +4.47(+9.54%)
Jan 24, 2024 48.77 50.56 46.60 46.87 3,661,264 -4.66(-9.05%)
Jan 23, 2024 55.68 55.68 51.30 51.53 3,091,308 -2.65(-4.89%)
Jan 22, 2024 54.20 54.69 52.77 54.18 3,046,498 +5.00(+10.17%)
Jan 19, 2024 45.88 49.18 45.88 49.18 4,270,792 +6.08(+14.09%)
Jan 18, 2024 42.14 44.59 41.98 43.10 5,779,120 +2.07(+5.06%)
Jan 17, 2024 41.77 42.40 39.67 41.03 4,761,286 -1.03(-2.46%)
Jan 16, 2024 41.11 42.25 40.01 42.06 5,279,698 +5.64(+15.48%)
Jan 12, 2024 37.00 38.73 36.20 36.42 9,355,028 -3.19(-8.05%)
Jan 11, 2024 38.52 39.84 36.24 39.62 9,630,730 +0.41(+1.03%)
Jan 10, 2024 37.80 39.39 36.87 39.21 7,908,712 +4.19(+11.96%)
Jan 09, 2024 36.10 38.69 32.51 35.02 15,994,618 -3.70(-9.56%)
Jan 08, 2024 41.69 42.58 37.70 38.72 6,247,450 +0.57(+1.49%)
Jan 05, 2024 41.30 41.55 37.13 38.15 5,917,590 -0.47(-1.20%)
Jan 04, 2024 39.85 41.99 38.45 38.62 6,804,344 -3.76(-8.87%)
Jan 03, 2024 42.31 44.48 41.17 42.38 4,600,758 -3.41(-7.45%)
Jan 02, 2024 45.33 47.10 45.25 45.78 3,643,780 -2.42(-5.02%)
Dec 29, 2023 47.04 48.85 45.74 48.20 3,387,512 +2.00(+4.34%)
Dec 28, 2023 47.37 48.00 45.56 46.20 4,684,482 -3.60(-7.23%)
Dec 27, 2023 47.83 50.40 45.84 49.80 3,531,330 -0.92(-1.81%)
Dec 26, 2023 51.37 52.75 50.52 50.72 3,186,248 +2.13(+4.38%)
Dec 22, 2023 51.42 51.48 48.45 48.59 2,513,028 -0.77(-1.56%)
Dec 21, 2023 52.47 53.51 48.23 49.36 3,555,738 -5.61(-10.21%)
Dec 20, 2023 52.34 55.09 50.96 54.97 3,036,984 +4.75(+9.47%)
Dec 19, 2023 53.75 55.06 49.97 50.22 3,150,196 +0.67(+1.34%)
Dec 18, 2023 46.80 49.90 46.59 49.55 1,794,612 -0.53(-1.06%)
Dec 15, 2023 50.06 51.62 47.85 50.08 2,150,052 -0.69(-1.36%)
Dec 14, 2023 54.77 54.87 50.75 50.77 2,570,830 -4.32(-7.84%)
Dec 13, 2023 58.30 58.66 51.94 55.09 3,239,900 -3.20(-5.50%)
Dec 12, 2023 56.41 58.45 54.65 58.30 1,969,880 +5.64(+10.70%)
Dec 11, 2023 56.62 57.79 52.38 52.66 3,002,024 +4.24(+8.76%)
Dec 08, 2023 47.60 49.00 46.45 48.42 1,527,038 +0.66(+1.37%)
Dec 07, 2023 47.93 49.41 46.00 47.77 2,088,014 -0.11(-0.23%)
Dec 06, 2023 43.01 48.57 42.77 47.88 3,310,166 +4.68(+10.83%)
Dec 05, 2023 40.95 44.28 40.73 43.20 1,702,830 +0.10(+0.23%)
Dec 04, 2023 44.18 44.96 42.98 43.09 2,417,548 +1.57(+3.79%)
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.