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: 4:10 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 (%)
Mar 31, 2021 395.40 400.80 387.60 393.20 38,817 +6.20(+1.60%)
Mar 30, 2021 384.50 393.60 379.00 387.00 37,891 +4.50(+1.18%)
Mar 29, 2021 387.90 399.00 377.60 382.50 52,985 -5.60(-1.44%)
Mar 26, 2021 386.40 392.10 383.10 388.10 47,060 -1.80(-0.46%)
Mar 25, 2021 402.00 410.00 385.50 389.90 61,057 -16.30(-4.01%)
Mar 24, 2021 400.80 406.90 397.00 406.20 35,824 -2.10(-0.51%)
Mar 23, 2021 399.10 410.00 393.10 408.30 92,986 +15.10(+3.84%)
Mar 22, 2021 405.50 407.50 387.00 393.20 93,685 -11.10(-2.75%)
Mar 19, 2021 430.20 432.10 404.00 404.30 81,330 -20.50(-4.83%)
Mar 18, 2021 438.30 441.70 412.10 424.80 103,524 +12.80(+3.11%)
Mar 17, 2021 406.00 420.00 403.30 412.00 69,082 +11.70(+2.92%)
Mar 16, 2021 414.00 416.30 397.60 400.30 61,943 -17.40(-4.17%)
Mar 15, 2021 410.00 424.80 409.70 417.70 94,435 +25.20(+6.42%)
Mar 12, 2021 374.50 394.50 370.79 392.50 71,550 +20.40(+5.48%)
Mar 11, 2021 370.30 378.00 362.80 372.10 80,971 +5.80(+1.58%)
Mar 10, 2021 381.80 385.00 361.00 366.30 66,362 -5.70(-1.53%)
Mar 09, 2021 377.10 380.70 365.70 372.00 110,986 -1.60(-0.43%)
Mar 08, 2021 378.30 381.00 371.90 373.60 102,858 +11.70(+3.23%)
Mar 05, 2021 352.10 366.80 350.00 361.90 79,150 +10.00(+2.84%)
Mar 04, 2021 345.20 363.70 343.10 351.90 160,754 +14.90(+4.42%)
Mar 03, 2021 329.70 338.00 326.70 337.00 100,523 +7.90(+2.40%)
Mar 02, 2021 338.10 340.20 326.30 329.10 134,416 -16.00(-4.64%)
Mar 01, 2021 351.90 353.00 341.50 345.10 84,402 -2.50(-0.72%)
Feb 26, 2021 355.10 358.20 342.85 347.60 79,240 -0.90(-0.26%)
Feb 25, 2021 345.90 349.60 334.20 348.50 105,304 +8.00(+2.35%)
Feb 24, 2021 333.50 343.40 332.00 340.50 115,958 +13.30(+4.06%)
Feb 23, 2021 323.00 331.10 322.10 327.20 124,967 +11.60(+3.68%)
Feb 22, 2021 321.00 325.30 308.00 315.60 209,826 +9.50(+3.10%)
Feb 19, 2021 302.80 309.79 298.60 306.10 186,180 -10.10(-3.19%)
Feb 18, 2021 304.30 316.50 304.30 316.20 180,297 +17.10(+5.72%)
Feb 17, 2021 310.10 315.20 295.50 299.10 253,730 -10.00(-3.24%)
Feb 16, 2021 299.90 322.90 299.70 309.10 230,778 -18.17(-5.55%)
Feb 12, 2021 332.70 339.00 318.80 327.27 147,960 -13.73(-4.03%)
Feb 11, 2021 315.50 342.20 315.30 341.00 179,837 +20.00(+6.23%)
Feb 10, 2021 334.40 338.80 318.20 321.00 168,752 -23.40(-6.79%)
Feb 09, 2021 346.00 350.40 337.50 344.40 88,839 +14.00(+4.24%)
Feb 08, 2021 331.00 340.40 326.50 330.40 114,031 -2.80(-0.84%)
Feb 05, 2021 296.90 339.20 296.60 333.20 185,390 +17.00(+5.38%)
Feb 04, 2021 355.10 360.00 312.30 316.20 195,747 -46.70(-12.87%)
Feb 03, 2021 348.30 367.80 346.20 362.90 178,855 +16.40(+4.73%)
Feb 02, 2021 312.80 352.80 311.40 346.50 177,358 -5.30(-1.51%)
Feb 01, 2021 357.20 363.90 337.80 351.80 181,596 -87.40(-19.90%)
Jan 29, 2021 415.40 444.20 402.20 439.20 78,810 +34.40(+8.50%)
Jan 28, 2021 412.10 432.50 402.40 404.80 93,347 -1.40(-0.34%)
Jan 27, 2021 404.80 411.60 388.30 406.20 78,113 -14.60(-3.47%)
Jan 26, 2021 427.40 435.90 418.50 420.80 51,622 -11.80(-2.73%)
Jan 25, 2021 454.20 457.70 430.00 432.60 72,994 -57.00(-11.64%)
Jan 22, 2021 489.70 495.95 481.00 489.60 50,640 +16.70(+3.53%)
Jan 21, 2021 481.30 487.70 470.60 472.90 55,978 +11.40(+2.47%)
Jan 20, 2021 480.20 488.50 454.90 461.50 67,626 -3.30(-0.71%)
Jan 19, 2021 452.80 470.00 450.20 464.80 83,188 +56.40(+13.81%)
Jan 15, 2021 398.90 422.10 397.80 408.40 83,450 -22.30(-5.18%)
Jan 14, 2021 413.50 435.00 397.00 430.70 66,936 +19.20(+4.67%)
Jan 13, 2021 409.50 421.30 394.40 411.50 84,141 -2.40(-0.58%)
Jan 12, 2021 384.10 421.00 379.50 413.90 89,330 +11.10(+2.76%)
Jan 11, 2021 448.60 450.00 396.10 402.80 109,156 -25.80(-6.02%)
Jan 08, 2021 433.30 440.00 418.10 428.60 68,540 -3.10(-0.72%)
Jan 07, 2021 418.60 431.80 408.20 431.70 79,147 +11.70(+2.79%)
Jan 06, 2021 433.90 434.50 403.80 420.00 68,391 -3.00(-0.71%)
Jan 05, 2021 427.10 431.40 413.50 423.00 94,027 -30.10(-6.64%)
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.