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 )

54.84 -7.16 (-11.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2020 607.60 624.90 595.13 619.60 3,110 +35.60(+6.10%)
Feb 27, 2020 581.20 593.10 576.80 584.00 3,255 +43.80(+8.11%)
Feb 26, 2020 513.00 540.66 510.30 540.20 2,112 +13.50(+2.56%)
Feb 25, 2020 513.00 529.50 513.00 526.70 2,274 +5.00(+0.96%)
Feb 24, 2020 515.60 528.80 513.00 521.70 4,722 +25.79(+5.20%)
Feb 21, 2020 500.80 502.20 487.60 495.92 21,130 +6.12(+1.25%)
Feb 20, 2020 480.00 490.40 447.40 489.80 5,125 +21.10(+4.50%)
Feb 19, 2020 475.30 479.20 463.00 468.70 3,139 -9.10(-1.90%)
Feb 18, 2020 479.80 491.00 472.00 477.80 8,413 -49.64(-9.41%)
Feb 14, 2020 520.73 527.44 518.50 527.44 2,520 +3.94(+0.75%)
Feb 13, 2020 510.80 525.80 503.31 523.50 4,367 +10.80(+2.11%)
Feb 12, 2020 521.50 526.10 506.50 512.70 3,737 -30.60(-5.63%)
Feb 11, 2020 553.20 558.40 540.52 543.30 24,007 -11.50(-2.07%)
Feb 10, 2020 546.00 558.90 540.00 554.80 6,758 +42.80(+8.36%)
Feb 07, 2020 491.70 512.00 487.50 512.00 4,870 +7.50(+1.49%)
Feb 06, 2020 513.90 516.20 484.00 504.50 11,540 +3.10(+0.62%)
Feb 05, 2020 521.70 523.40 500.10 501.40 9,477 +4.00(+0.80%)
Feb 04, 2020 520.90 523.50 491.00 497.40 7,661 -33.10(-6.24%)
Feb 03, 2020 516.10 533.00 515.40 530.50 3,620 +11.80(+2.27%)
Jan 31, 2020 516.00 521.24 509.20 518.70 2,710 -4.20(-0.80%)
Jan 30, 2020 520.00 531.40 506.40 522.90 9,483 +22.60(+4.52%)
Jan 29, 2020 499.70 508.58 498.00 500.30 7,544 +16.76(+3.47%)
Jan 28, 2020 483.40 489.20 475.40 483.54 13,674 -17.86(-3.56%)
Jan 27, 2020 473.00 505.10 473.00 501.40 13,660 -1.04(-0.21%)
Jan 24, 2020 498.60 508.30 497.50 502.44 10,670 +20.44(+4.24%)
Jan 23, 2020 473.00 489.80 463.30 482.00 4,807 -0.77(-0.16%)
Jan 22, 2020 484.70 489.60 474.70 482.77 5,673 -5.03(-1.03%)
Jan 21, 2020 479.30 505.80 474.40 487.80 11,901 +35.90(+7.94%)
Jan 17, 2020 443.20 452.80 442.10 451.90 11,170 +27.00(+6.35%)
Jan 16, 2020 409.00 427.80 393.00 424.90 7,474 +17.20(+4.22%)
Jan 15, 2020 406.00 410.50 404.30 407.70 4,273 +19.70(+5.08%)
Jan 14, 2020 369.90 388.20 368.50 388.00 5,927 +5.20(+1.36%)
Jan 13, 2020 388.50 395.00 381.50 382.80 4,933 +2.70(+0.71%)
Jan 10, 2020 380.70 383.40 375.80 380.10 3,990 -9.40(-2.41%)
Jan 09, 2020 398.40 405.00 386.00 389.50 3,839 +0.20(+0.05%)
Jan 08, 2020 394.50 403.20 389.00 389.30 3,576 +0.44(+0.11%)
Jan 07, 2020 394.60 394.60 381.10 388.86 3,197 -0.04(-0.01%)
Jan 06, 2020 392.00 400.50 388.90 388.90 12,811 -14.90(-3.69%)
Jan 03, 2020 404.30 406.70 393.60 403.80 4,710 -1.10(-0.27%)
Jan 02, 2020 396.20 410.00 395.60 404.90 9,720 +16.70(+4.30%)
Dec 31, 2019 392.50 395.45 382.80 388.20 3,130 +3.90(+1.02%)
Dec 30, 2019 377.00 385.60 375.40 384.30 2,506 +8.90(+2.37%)
Dec 27, 2019 385.90 393.55 375.40 375.40 6,180 +3.70(+1.00%)
Dec 26, 2019 372.10 373.20 365.50 371.70 7,010 -18.00(-4.62%)
Dec 24, 2019 391.50 394.63 388.10 389.70 2,590 +9.70(+2.55%)
Dec 23, 2019 381.80 385.80 380.80 380.00 9,612 +20.17(+5.61%)
Dec 20, 2019 356.40 366.10 356.20 359.83 5,910 -8.16(-2.22%)
Dec 19, 2019 378.40 379.10 362.20 367.99 5,506 -1.11(-0.30%)
Dec 18, 2019 368.30 374.00 368.30 369.10 2,512 +9.90(+2.76%)
Dec 17, 2019 361.40 364.00 355.00 359.20 5,403 +7.41(+2.11%)
Dec 16, 2019 351.40 353.85 346.70 351.79 6,045 -11.78(-3.24%)
Dec 13, 2019 364.50 369.00 356.80 363.56 19,220 +11.86(+3.37%)
Dec 12, 2019 366.20 371.90 345.90 351.70 5,688 -23.50(-6.26%)
Dec 11, 2019 366.00 378.00 362.90 375.20 5,681 +4.40(+1.19%)
Dec 10, 2019 376.30 381.70 366.00 370.80 5,903 -4.70(-1.25%)
Dec 09, 2019 383.40 392.50 375.50 375.50 11,778 +26.83(+7.70%)
Dec 06, 2019 331.20 353.30 331.20 348.67 11,960 +18.27(+5.53%)
Dec 05, 2019 326.70 330.90 318.50 330.40 11,080 -1.34(-0.40%)
Dec 04, 2019 337.80 343.70 330.00 331.74 5,583 +7.85(+2.42%)
Dec 03, 2019 331.40 336.00 304.40 323.89 26,435 -31.81(-8.94%)
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.