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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2023 28.29 28.56 26.09 26.54 9,505,116 -1.21(-4.36%)
Jan 30, 2023 26.73 27.84 25.93 27.75 4,561,308 +3.63(+15.05%)
Jan 27, 2023 24.70 25.98 23.59 24.11 8,448,876 -1.05(-4.17%)
Jan 26, 2023 26.57 27.31 24.31 25.16 9,519,098 +1.04(+4.31%)
Jan 25, 2023 22.64 24.18 22.20 24.12 6,093,430 +2.85(+13.40%)
Jan 24, 2023 20.32 21.79 19.98 21.27 5,686,786 +1.78(+9.13%)
Jan 23, 2023 21.32 22.89 19.28 19.50 11,756,402 -3.20(-14.12%)
Jan 20, 2023 20.97 23.04 20.18 22.70 9,278,098 +0.99(+4.56%)
Jan 19, 2023 20.93 21.79 20.66 21.71 4,805,472 +0.39(+1.85%)
Jan 18, 2023 21.00 21.52 20.27 21.32 6,211,978 +2.46(+13.05%)
Jan 17, 2023 18.27 19.75 18.20 18.86 7,808,968 -1.17(-5.84%)
Jan 13, 2023 19.75 20.52 19.12 20.02 5,872,620 +1.65(+8.98%)
Jan 12, 2023 16.45 18.70 16.45 18.38 9,876,218 +0.14(+0.74%)
Jan 11, 2023 19.17 20.98 18.01 18.24 10,605,276 -1.04(-5.37%)
Jan 10, 2023 18.37 19.30 18.09 19.27 7,702,974 +2.46(+14.63%)
Jan 09, 2023 17.37 17.54 15.00 16.82 13,178,146 -1.48(-8.11%)
Jan 06, 2023 18.64 18.99 17.66 18.30 11,479,516 +0.55(+3.07%)
Jan 05, 2023 17.20 18.23 16.94 17.75 10,346,152 +2.43(+15.86%)
Jan 04, 2023 15.82 16.48 15.00 15.32 10,268,924 -0.96(-5.87%)
Jan 03, 2023 15.72 16.71 15.31 16.28 10,117,614 +2.50(+18.14%)
Dec 30, 2022 13.93 14.08 13.12 13.78 8,423,884 +0.52(+3.96%)
Dec 29, 2022 13.54 13.99 13.10 13.26 10,636,058 +0.58(+4.58%)
Dec 28, 2022 12.79 13.46 12.63 12.68 11,914,390 +1.12(+9.69%)
Dec 27, 2022 11.65 12.07 11.38 11.55 11,649,528 +0.02(+0.17%)
Dec 23, 2022 12.31 12.41 11.03 11.54 17,926,436 +0.25(+2.17%)
Dec 22, 2022 10.39 11.79 10.06 11.29 21,918,702 +1.39(+14.04%)
Dec 21, 2022 9.540 10.19 9.518 9.900 15,314,518 -0.05(-0.55%)
Dec 20, 2022 9.980 10.19 9.780 9.955 21,333,970 +1.16(+13.19%)
Dec 19, 2022 8.530 8.905 8.400 8.795 17,737,728 +1.10(+14.29%)
Dec 16, 2022 7.990 8.050 7.430 7.695 21,013,558 +0.46(+6.43%)
Dec 15, 2022 7.310 7.910 6.880 7.230 38,149,008 -0.53(-6.83%)
Dec 14, 2022 7.340 7.810 7.135 7.760 31,231,132 +1.12(+16.87%)
Dec 13, 2022 6.660 7.020 6.400 6.640 52,308,500 -0.91(-12.05%)
Dec 12, 2022 6.795 7.605 6.736 7.550 40,636,272 -0.49(-6.04%)
Dec 09, 2022 8.035 8.825 7.893 8.035 41,983,904 -0.91(-10.22%)
Dec 08, 2022 9.340 9.475 8.376 8.950 25,933,410 -0.54(-5.69%)
Dec 07, 2022 10.21 11.07 9.400 9.490 26,564,048 -1.67(-15.00%)
Dec 06, 2022 10.60 11.30 10.19 11.16 17,677,914 +0.92(+8.98%)
Dec 05, 2022 9.745 10.44 9.620 10.24 23,137,390 +1.71(+20.04%)
Dec 02, 2022 8.055 8.645 7.610 8.535 22,594,710 +1.31(+18.13%)
Dec 01, 2022 6.735 7.535 6.585 7.225 19,454,348 +0.22(+3.21%)
Nov 30, 2022 6.480 7.300 6.450 7.000 35,160,664 +0.51(+7.86%)
Nov 29, 2022 6.530 6.790 6.200 6.490 33,054,372 +0.14(+2.20%)
Nov 28, 2022 6.815 6.838 6.255 6.350 35,627,616 +0.17(+2.83%)
Nov 25, 2022 6.005 6.215 5.740 6.175 32,486,622 +0.41(+7.11%)
Nov 23, 2022 5.175 6.010 5.165 5.765 97,627,280 -0.39(-6.34%)
Nov 22, 2022 6.890 6.995 6.055 6.155 30,484,246 -0.61(-9.02%)
Nov 21, 2022 7.215 7.250 6.540 6.765 28,242,472 -0.99(-12.77%)
Nov 18, 2022 8.420 8.421 7.576 7.755 22,200,216 +0.02(+0.32%)
Nov 17, 2022 7.715 8.110 7.370 7.730 23,186,392 -0.40(-4.92%)
Nov 16, 2022 9.240 9.400 8.050 8.130 17,635,482 -0.32(-3.79%)
Nov 15, 2022 9.060 9.265 8.428 8.450 10,798,744 -0.20(-2.31%)
Nov 14, 2022 7.770 9.055 7.720 8.650 22,337,494 -0.23(-2.64%)
Nov 11, 2022 8.020 9.280 7.585 8.885 17,021,420 +0.49(+5.90%)
Nov 10, 2022 8.800 9.155 8.146 8.390 9,717,512 -0.76(-8.31%)
Nov 09, 2022 9.300 9.605 8.870 9.150 15,306,060 +0.92(+11.11%)
Nov 08, 2022 8.075 8.705 8.070 8.235 19,222,072 +0.73(+9.80%)
Nov 07, 2022 7.130 7.800 6.520 7.500 34,407,816 -0.72(-8.81%)
Nov 04, 2022 9.255 9.770 8.075 8.225 18,983,338 -1.60(-16.28%)
Nov 03, 2022 9.430 9.965 9.150 9.825 13,393,270 +0.61(+6.62%)
Nov 02, 2022 9.310 9.215 15,828,106 -1.14(-11.01%)
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.