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: 4:10 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 (%)
Jun 28, 2019 294.00 307.00 292.70 305.80 6,670 +1.82(+0.60%)
Jun 27, 2019 317.30 317.30 299.40 303.98 10,826 -13.92(-4.38%)
Jun 26, 2019 318.50 321.70 309.98 317.90 4,883 -2.00(-0.63%)
Jun 25, 2019 320.00 326.60 311.40 319.90 8,823 +4.10(+1.30%)
Jun 24, 2019 329.90 333.10 310.78 315.80 19,838 -34.60(-9.87%)
Jun 21, 2019 351.20 354.60 345.30 350.40 5,720 +5.40(+1.57%)
Jun 20, 2019 321.00 360.00 319.40 345.00 13,587 +23.90(+7.44%)
Jun 19, 2019 304.10 323.10 303.90 321.10 2,921 +11.70(+3.78%)
Jun 18, 2019 300.60 312.00 298.40 309.40 9,659 +14.12(+4.78%)
Jun 17, 2019 290.20 297.00 290.00 295.28 8,475 +5.48(+1.89%)
Jun 14, 2019 300.00 301.30 288.20 289.81 6,390 -15.69(-5.14%)
Jun 13, 2019 297.80 307.60 296.10 305.50 19,372 +10.40(+3.52%)
Jun 12, 2019 294.00 297.04 291.20 295.10 2,594 +5.30(+1.83%)
Jun 11, 2019 304.70 305.00 287.20 289.80 5,190 -10.03(-3.34%)
Jun 10, 2019 304.80 306.10 298.80 299.83 5,977 -4.77(-1.57%)
Jun 07, 2019 307.90 313.50 301.80 304.60 19,810 -1.50(-0.49%)
Jun 06, 2019 300.70 313.30 293.00 306.10 7,037 +9.50(+3.20%)
Jun 05, 2019 291.60 301.20 290.20 296.60 4,141 +11.80(+4.14%)
Jun 04, 2019 291.10 291.10 278.40 284.80 2,542 -5.40(-1.86%)
Jun 03, 2019 281.50 294.20 281.50 290.20 6,601 +12.67(+4.57%)
May 31, 2019 269.40 278.10 266.90 277.53 3,370 +20.53(+7.99%)
May 30, 2019 251.90 261.60 251.90 257.00 3,399 +11.40(+4.64%)
May 29, 2019 242.60 247.00 241.00 245.60 20,167 -7.60(-3.00%)
May 28, 2019 256.30 257.60 251.80 253.20 2,213 +4.50(+1.81%)
May 24, 2019 257.70 258.00 246.30 248.70 2,400 -2.90(-1.15%)
May 23, 2019 254.50 258.70 249.60 251.60 3,451 -5.01(-1.95%)
May 22, 2019 248.20 258.20 248.20 256.61 6,484 +14.61(+6.04%)
May 21, 2019 239.10 243.40 238.69 242.00 4,736 +8.10(+3.46%)
May 20, 2019 232.00 234.15 228.48 233.90 4,561 -6.50(-2.70%)
May 17, 2019 236.20 240.40 235.00 240.40 3,240 +2.68(+1.13%)
May 16, 2019 241.00 243.20 237.40 237.72 3,064 -6.28(-2.57%)
May 15, 2019 239.00 245.60 239.00 244.00 6,363 +7.40(+3.13%)
May 14, 2019 237.70 239.40 235.00 236.60 5,163 -5.10(-2.11%)
May 13, 2019 238.00 243.20 236.60 241.70 7,280 +0.70(+0.29%)
May 10, 2019 247.30 247.30 236.66 241.00 3,050 -5.60(-2.27%)
May 09, 2019 247.60 250.60 246.00 246.60 2,136 +2.79(+1.14%)
May 08, 2019 249.30 249.30 242.80 243.81 6,114 -13.29(-5.17%)
May 07, 2019 256.67 259.37 254.40 257.10 730 -2.81(-1.08%)
May 06, 2019 258.00 261.70 256.80 259.91 1,920 +6.69(+2.64%)
May 03, 2019 251.80 254.40 251.10 253.22 3,300 +4.59(+1.85%)
May 02, 2019 247.40 252.00 246.00 248.63 2,957 +6.23(+2.57%)
May 01, 2019 243.90 244.90 240.60 242.40 7,468 -6.90(-2.77%)
Apr 30, 2019 245.50 249.90 245.00 249.30 2,127 +4.38(+1.79%)
Apr 29, 2019 248.20 253.00 244.92 244.92 1,699 -0.78(-0.32%)
Apr 26, 2019 247.40 248.24 243.30 245.70 3,810 -8.20(-3.23%)
Apr 25, 2019 261.30 264.50 251.00 253.90 3,740 -7.56(-2.89%)
Apr 24, 2019 259.00 262.60 258.60 261.46 815 -0.64(-0.24%)
Apr 23, 2019 257.50 263.00 257.50 262.10 3,154 +11.80(+4.71%)
Apr 22, 2019 250.30 251.80 248.30 250.30 5,069 -4.20(-1.65%)
Apr 18, 2019 251.60 255.30 249.90 254.50 14,020 +3.90(+1.56%)
Apr 17, 2019 245.20 251.00 244.90 250.60 4,862 +11.50(+4.81%)
Apr 16, 2019 236.40 239.40 236.30 239.10 5,589 +2.90(+1.23%)
Apr 15, 2019 233.10 237.10 232.90 236.20 4,925 +10.00(+4.42%)
Apr 12, 2019 223.00 226.80 222.60 226.20 6,660 +2.10(+0.94%)
Apr 11, 2019 222.90 226.20 220.10 224.10 3,132 +4.24(+1.93%)
Apr 10, 2019 219.50 220.30 217.44 219.86 1,994 +1.46(+0.67%)
Apr 09, 2019 221.20 221.30 218.40 218.40 1,307 +0.60(+0.28%)
Apr 08, 2019 221.40 221.40 216.50 217.80 4,122 -6.83(-3.04%)
Apr 05, 2019 227.80 228.10 224.60 224.63 1,440 -5.17(-2.25%)
Apr 04, 2019 224.40 230.30 224.00 229.80 7,391 +5.60(+2.50%)
Apr 03, 2019 224.20 226.70 222.50 224.20 2,106 +2.59(+1.17%)
Apr 02, 2019 221.60 224.00 220.34 221.61 2,288 +2.21(+1.01%)
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.