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 (%)
Aug 31, 2015 279.03 281.77 275.03 276.27 3,394 +7.17(+2.66%)
Aug 28, 2015 270.87 273.50 268.67 269.10 1,466 -7.17(-2.59%)
Aug 27, 2015 276.10 281.97 270.00 276.27 9,428 +3.40(+1.25%)
Aug 26, 2015 272.03 274.17 270.83 272.87 3,297 -0.27(-0.10%)
Aug 25, 2015 276.37 280.80 273.00 273.13 2,988 -3.33(-1.21%)
Aug 24, 2015 278.50 280.30 269.00 276.47 8,214 +6.60(+2.45%)
Aug 21, 2015 263.47 271.50 263.19 269.87 8,239 +14.33(+5.61%)
Aug 20, 2015 264.73 264.73 252.30 255.53 9,229 -8.40(-3.18%)
Aug 19, 2015 263.67 265.51 262.93 263.93 4,863 +3.77(+1.45%)
Aug 18, 2015 263.20 263.60 258.80 260.17 10,258 +4.97(+1.95%)
Aug 17, 2015 255.00 257.67 254.40 255.20 8,788 +9.93(+4.05%)
Aug 14, 2015 246.63 247.83 244.17 245.27 2,331 +0.80(+0.33%)
Aug 13, 2015 230.83 247.93 229.23 244.47 19,437 +13.60(+5.89%)
Aug 12, 2015 236.33 236.33 229.07 230.87 10,127 -10.33(-4.28%)
Aug 11, 2015 244.03 249.03 240.60 241.20 3,079 -1.47(-0.60%)
Aug 10, 2015 241.90 246.50 241.13 242.67 4,462 -8.10(-3.23%)
Aug 07, 2015 251.33 256.77 248.13 250.77 10,130 +1.60(+0.64%)
Aug 06, 2015 255.73 262.20 243.67 249.17 11,126 -4.03(-1.59%)
Aug 05, 2015 242.13 253.20 240.83 253.20 7,979 +4.53(+1.82%)
Aug 04, 2015 248.33 253.67 246.73 248.67 6,718 -11.13(-4.29%)
Aug 03, 2015 262.83 266.67 259.80 259.80 5,410 -5.67(-2.13%)
Jul 31, 2015 256.00 267.17 255.40 265.47 8,567 +11.47(+4.51%)
Jul 30, 2015 249.43 256.80 246.23 254.00 23,544 +12.17(+5.03%)
Jul 29, 2015 243.03 246.10 240.27 241.83 5,279 -8.04(-3.22%)
Jul 28, 2015 248.87 253.93 243.73 249.87 5,115 -3.96(-1.56%)
Jul 27, 2015 253.67 255.07 250.47 253.83 3,088 -1.37(-0.54%)
Jul 24, 2015 253.17 256.67 251.63 255.20 12,304 +7.13(+2.88%)
Jul 23, 2015 233.67 250.30 228.37 248.07 17,449 +11.87(+5.02%)
Jul 22, 2015 236.00 244.20 234.33 236.20 9,271 -0.33(-0.14%)
Jul 21, 2015 238.67 241.27 236.07 236.53 8,519 -10.50(-4.25%)
Jul 20, 2015 251.33 253.17 240.00 247.03 7,436 +7.60(+3.17%)
Jul 17, 2015 243.67 246.67 239.17 239.43 4,511 -3.23(-1.33%)
Jul 16, 2015 237.67 246.07 235.57 242.67 16,808 +5.20(+2.19%)
Jul 15, 2015 241.27 243.33 235.20 237.47 11,328 -11.53(-4.63%)
Jul 14, 2015 238.03 250.00 237.67 249.00 9,604 +4.03(+1.65%)
Jul 13, 2015 246.30 255.39 239.96 244.97 9,725 -13.00(-5.04%)
Jul 10, 2015 257.27 260.00 253.23 257.97 3,795 -8.70(-3.26%)
Jul 09, 2015 275.53 283.54 266.67 266.67 5,432 -8.87(-3.22%)
Jul 08, 2015 265.40 277.53 265.40 275.54 2,580 +7.44(+2.77%)
Jul 07, 2015 267.17 274.67 267.17 268.10 3,863 +6.33(+2.42%)
Jul 06, 2015 260.87 262.33 257.67 261.77 8,214 +12.63(+5.07%)
Jul 02, 2015 249.43 249.13 249.13 249.13 44,459 -8.83(-3.42%)
Jul 01, 2015 252.67 260.00 252.20 257.97 6,156 +7.30(+2.91%)
Jun 30, 2015 261.67 261.83 249.50 250.67 7,574 -2.23(-0.88%)
Jun 29, 2015 257.01 259.40 246.67 252.90 9,112 -5.70(-2.20%)
Jun 26, 2015 254.53 259.93 251.47 258.60 9,582 +13.87(+5.67%)
Jun 25, 2015 255.88 256.00 243.70 244.73 22,160 -13.70(-5.30%)
Jun 24, 2015 262.23 265.17 257.63 258.43 4,539 -6.23(-2.36%)
Jun 23, 2015 255.67 267.02 254.47 264.67 3,920 +1.70(+0.65%)
Jun 22, 2015 254.01 265.50 254.01 262.97 9,789 +11.47(+4.56%)
Jun 19, 2015 260.67 260.67 246.63 251.50 8,248 -3.47(-1.36%)
Jun 18, 2015 245.60 257.17 242.67 254.97 11,235 +12.80(+5.29%)
Jun 17, 2015 233.67 245.73 228.40 242.17 17,566 +5.17(+2.18%)
Jun 16, 2015 243.97 247.86 237.00 237.00 14,714 -0.10(-0.04%)
Jun 15, 2015 249.33 250.20 236.33 237.10 15,040 -24.90(-9.50%)
Jun 12, 2015 256.00 263.97 252.37 262.00 12,462 +10.97(+4.37%)
Jun 11, 2015 238.59 251.50 237.93 251.03 17,231 +11.26(+4.70%)
Jun 10, 2015 243.67 250.33 238.22 239.77 12,830 -9.43(-3.79%)
Jun 09, 2015 256.77 259.20 247.33 249.20 20,526 -26.63(-9.66%)
Jun 08, 2015 283.67 286.93 274.33 275.83 11,827 -27.30(-9.01%)
Jun 05, 2015 304.13 304.13 297.67 303.13 4,677 +8.83(+3.00%)
Jun 04, 2015 295.57 309.17 286.30 294.30 35,983 +2.30(+0.79%)
Jun 03, 2015 287.67 294.53 285.87 292.00 6,536 +13.03(+4.67%)
Jun 02, 2015 293.10 301.33 278.97 278.97 11,222 -10.33(-3.57%)
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.