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 (%)
Feb 28, 2018 436.00 445.50 432.10 443.32 1,856 +5.32(+1.21%)
Feb 27, 2018 443.40 445.90 434.00 438.00 3,780 -1.50(-0.34%)
Feb 26, 2018 436.00 448.70 435.00 439.50 2,689 -5.80(-1.30%)
Feb 23, 2018 449.90 454.90 443.30 445.30 3,504 -2.30(-0.51%)
Feb 22, 2018 443.30 449.20 439.30 447.60 2,321 +5.10(+1.15%)
Feb 21, 2018 439.70 446.60 435.80 442.50 4,925 -5.50(-1.23%)
Feb 20, 2018 445.00 452.06 444.00 448.00 4,066 -16.10(-3.47%)
Feb 16, 2018 464.10 464.10 464.10 0 +3.97(+0.86%)
Feb 15, 2018 465.00 468.39 456.90 460.13 1,824 +5.13(+1.13%)
Feb 14, 2018 468.00 468.00 453.10 455.00 3,440 -1.80(-0.39%)
Feb 13, 2018 456.80 1,679 -13.70(-2.91%)
Feb 12, 2018 473.90 475.40 467.41 470.50 2,505 +11.60(+2.53%)
Feb 09, 2018 453.00 469.10 453.00 458.90 4,523 +22.60(+5.18%)
Feb 08, 2018 426.90 439.00 422.50 436.30 5,076 +1.10(+0.25%)
Feb 07, 2018 432.00 437.70 426.50 435.20 3,493 +19.10(+4.59%)
Feb 06, 2018 432.50 432.50 414.40 416.10 4,671 -4.50(-1.07%)
Feb 05, 2018 407.70 423.20 406.00 420.60 13,300 +33.00(+8.51%)
Feb 02, 2018 390.10 394.40 385.10 387.60 6,887 +4.20(+1.10%)
Feb 01, 2018 377.00 394.80 374.10 383.40 22,593 +19.50(+5.36%)
Jan 31, 2018 345.00 365.00 344.43 363.90 27,599 +41.50(+12.87%)
Jan 30, 2018 315.00 323.90 307.00 322.40 21,193 +1.30(+0.40%)
Jan 29, 2018 340.00 340.00 319.80 321.10 17,681 -1.50(-0.46%)
Jan 26, 2018 324.00 324.80 317.10 322.60 17,024 -15.30(-4.53%)
Jan 25, 2018 335.20 342.00 323.20 337.90 18,331 -12.15(-3.47%)
Jan 24, 2018 340.20 354.70 331.20 350.05 17,348 +4.95(+1.43%)
Jan 23, 2018 353.80 357.80 335.00 345.10 24,744 -32.10(-8.51%)
Jan 22, 2018 384.00 385.09 376.70 377.20 4,859 +0.40(+0.11%)
Jan 19, 2018 372.00 380.10 363.70 376.80 8,180 +11.40(+3.12%)
Jan 18, 2018 362.40 385.04 362.00 365.40 10,307 +7.40(+2.07%)
Jan 17, 2018 364.00 367.90 354.20 358.00 7,300 -20.00(-5.29%)
Jan 16, 2018 382.20 383.90 370.30 378.00 4,118 +8.40(+2.27%)
Jan 12, 2018 369.60 369.60 369.60 0 -17.00(-4.40%)
Jan 11, 2018 390.90 406.40 382.50 386.60 9,328 -27.70(-6.69%)
Jan 10, 2018 397.00 422.00 394.90 414.30 3,591 +15.10(+3.78%)
Jan 09, 2018 425.00 432.90 396.00 399.20 4,246 -35.90(-8.25%)
Jan 08, 2018 429.40 443.10 425.00 435.10 4,128 -4.90(-1.11%)
Jan 05, 2018 441.70 446.60 435.20 440.00 7,442 +20.50(+4.89%)
Jan 04, 2018 390.10 427.10 381.20 419.50 5,912 +28.50(+7.29%)
Jan 03, 2018 387.40 397.50 385.00 391.00 6,722 +10.50(+2.76%)
Jan 02, 2018 371.00 390.60 369.00 380.50 9,058 -16.00(-4.04%)
Dec 29, 2017 396.50 396.50 396.50 0 -6.00(-1.49%)
Dec 28, 2017 418.90 421.40 394.60 402.50 6,477 -60.10(-12.99%)
Dec 27, 2017 458.80 469.50 458.30 462.60 6,848 -31.70(-6.41%)
Dec 26, 2017 491.40 497.40 481.30 494.30 2,655 +3.60(+0.73%)
Dec 22, 2017 501.40 502.50 490.00 490.70 2,330 -22.90(-4.46%)
Dec 21, 2017 509.70 521.20 494.60 513.60 9,633 +15.60(+3.13%)
Dec 20, 2017 482.30 507.90 482.30 498.00 4,304 +25.00(+5.29%)
Dec 19, 2017 462.00 480.00 454.50 473.00 6,393 +11.00(+2.38%)
Dec 18, 2017 461.60 464.40 449.90 462.00 6,888 -37.20(-7.45%)
Dec 15, 2017 482.30 513.00 478.10 499.20 6,656 +21.80(+4.57%)
Dec 14, 2017 475.70 493.80 471.81 477.40 6,247 +2.70(+0.57%)
Dec 13, 2017 475.00 489.61 459.10 474.70 6,324 -3.50(-0.73%)
Dec 12, 2017 437.00 482.60 437.00 478.20 9,055 +33.00(+7.41%)
Dec 11, 2017 440.00 445.20 433.60 445.20 2,854 -7.70(-1.70%)
Dec 08, 2017 448.90 458.00 446.50 452.90 6,940 -2.50(-0.55%)
Dec 07, 2017 438.10 460.80 438.10 455.40 16,437 +39.40(+9.47%)
Dec 06, 2017 406.60 422.40 406.60 416.00 3,604 +1.20(+0.29%)
Dec 05, 2017 417.90 423.56 410.80 414.80 16,617 +18.00(+4.54%)
Dec 04, 2017 381.20 404.59 381.20 396.80 10,784 +20.40(+5.42%)
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.