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 )

62.28 +0.50 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Oct 31, 2017 774.40 803.60 774.40 794.20 3,954 +37.60(+4.97%)
Oct 30, 2017 764.00 744.40 756.60 2,191 -2.80(-0.37%)
Oct 27, 2017 758.00 769.80 756.20 759.40 3,852 +32.20(+4.43%)
Oct 26, 2017 728.80 731.40 719.20 727.20 2,135 +16.00(+2.25%)
Oct 25, 2017 708.00 716.60 700.46 711.20 4,014 +21.40(+3.10%)
Oct 24, 2017 692.20 698.00 688.40 689.80 1,395 -1.40(-0.20%)
Oct 23, 2017 680.80 691.20 677.07 691.20 4,835 -13.40(-1.90%)
Oct 20, 2017 712.00 714.60 697.60 704.60 1,755 -3.00(-0.42%)
Oct 19, 2017 717.60 740.40 702.00 707.60 3,607 -6.00(-0.84%)
Oct 18, 2017 716.00 722.40 713.60 713.60 2,010 +2.40(+0.34%)
Oct 17, 2017 687.20 711.20 682.00 711.20 700 +12.20(+1.75%)
Oct 16, 2017 716.20 720.79 699.00 699.00 1,343 +8.80(+1.27%)
Oct 13, 2017 685.10 693.20 681.00 690.20 2,267 -7.00(-1.00%)
Oct 12, 2017 712.40 714.00 686.60 697.20 3,228 -31.00(-4.26%)
Oct 11, 2017 702.20 734.01 702.20 728.20 1,957 -5.80(-0.79%)
Oct 10, 2017 739.80 740.40 729.22 734.00 2,135 -24.00(-3.17%)
Oct 09, 2017 738.40 760.80 738.40 758.00 1,340 +18.20(+2.46%)
Oct 06, 2017 724.80 746.60 724.80 739.80 3,879 +14.60(+2.01%)
Oct 05, 2017 698.00 727.20 683.60 725.20 5,067 +17.20(+2.43%)
Oct 04, 2017 700.20 710.80 695.20 708.00 4,661 -17.20(-2.37%)
Oct 03, 2017 727.60 730.20 715.60 725.20 2,948 +12.80(+1.80%)
Oct 02, 2017 708.20 729.98 708.20 712.40 4,516 +39.60(+5.89%)
Sep 29, 2017 681.00 681.00 668.20 672.80 1,510 +4.40(+0.66%)
Sep 28, 2017 664.60 677.00 645.60 668.40 3,072 +14.00(+2.14%)
Sep 27, 2017 650.60 658.00 648.20 654.40 5,507 -29.20(-4.27%)
Sep 26, 2017 675.40 692.80 675.40 683.60 1,349 -2.40(-0.35%)
Sep 25, 2017 678.80 690.60 674.00 686.00 1,875 +11.60(+1.72%)
Sep 22, 2017 672.20 675.30 665.60 674.40 1,597 +2.00(+0.30%)
Sep 21, 2017 644.00 678.80 644.00 672.40 7,028 +46.20(+7.38%)
Sep 20, 2017 609.60 626.80 607.40 626.20 3,546 +11.40(+1.85%)
Sep 19, 2017 604.60 615.08 602.60 614.80 3,137 +10.00(+1.65%)
Sep 18, 2017 613.40 618.00 601.20 604.80 7,253 -44.40(-6.84%)
Sep 15, 2017 651.80 658.80 647.20 649.20 2,459 +13.00(+2.04%)
Sep 14, 2017 645.60 647.60 623.20 636.20 5,543 -6.40(-1.00%)
Sep 13, 2017 639.00 643.20 631.40 642.60 2,052 -18.20(-2.75%)
Sep 12, 2017 653.80 663.20 642.60 660.80 4,874 -23.60(-3.45%)
Sep 11, 2017 690.40 694.00 682.60 684.40 2,702 -18.00(-2.56%)
Sep 08, 2017 693.00 711.00 692.00 702.40 3,390 +33.40(+4.99%)
Sep 07, 2017 657.56 674.60 657.56 669.00 2,661 +8.80(+1.33%)
Sep 06, 2017 658.60 668.00 654.00 660.20 1,422 -11.00(-1.64%)
Sep 05, 2017 672.20 674.20 669.32 671.20 1,520 +30.60(+4.78%)
Sep 01, 2017 659.50 663.38 631.20 640.60 2,942 -18.60(-2.82%)
Aug 31, 2017 702.60 702.60 648.80 659.20 7,926 -30.20(-4.38%)
Aug 30, 2017 691.60 694.20 687.80 689.40 1,542 +13.00(+1.92%)
Aug 29, 2017 678.60 690.60 672.50 676.40 2,254 -8.20(-1.20%)
Aug 28, 2017 710.00 713.40 670.80 684.60 3,709 -12.80(-1.84%)
Aug 25, 2017 690.40 704.60 690.40 697.40 2,893 +22.20(+3.29%)
Aug 24, 2017 676.00 682.80 663.60 675.20 5,671 -8.20(-1.20%)
Aug 23, 2017 691.20 695.60 681.80 683.40 934 +2.60(+0.38%)
Aug 22, 2017 664.80 687.00 664.40 680.80 3,526 +7.60(+1.13%)
Aug 21, 2017 703.00 704.00 661.20 673.20 3,681 -21.20(-3.05%)
Aug 18, 2017 691.00 696.20 687.49 694.40 2,059 +8.40(+1.22%)
Aug 17, 2017 703.80 711.40 678.22 686.00 3,578 -10.80(-1.55%)
Aug 16, 2017 700.00 702.00 684.40 696.80 2,019 +12.00(+1.75%)
Aug 15, 2017 681.00 686.00 674.80 684.80 2,301 +10.00(+1.48%)
Aug 14, 2017 670.80 690.80 670.20 674.80 2,341 +4.20(+0.63%)
Aug 11, 2017 667.00 672.80 666.60 670.60 1,907 +0.40(+0.06%)
Aug 10, 2017 706.00 708.00 661.00 670.20 4,809 -45.40(-6.34%)
Aug 09, 2017 719.80 722.00 704.20 715.60 2,623 -30.20(-4.05%)
Aug 08, 2017 754.00 760.40 740.00 745.80 593 -4.60(-0.61%)
Aug 07, 2017 758.80 759.60 748.80 750.40 537 -11.20(-1.47%)
Aug 04, 2017 758.60 770.20 755.80 761.60 2,482 +5.60(+0.74%)
Aug 03, 2017 733.80 756.20 728.80 756.00 2,637 +9.20(+1.23%)
Aug 02, 2017 748.40 749.00 737.60 746.80 1,756 +3.40(+0.46%)
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.