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 (%)
Jul 31, 2014 183.33 184.67 172.70 177.33 13,940 -6.10(-3.33%)
Jul 30, 2014 182.80 185.67 182.15 183.43 6,024 +4.00(+2.23%)
Jul 29, 2014 184.63 187.00 178.57 179.43 7,433 -4.87(-2.64%)
Jul 28, 2014 177.30 186.60 176.00 184.30 7,320 +1.80(+0.99%)
Jul 25, 2014 180.97 184.33 180.54 182.50 10,982 +5.70(+3.22%)
Jul 24, 2014 183.30 183.30 173.53 176.80 19,221 -7.67(-4.16%)
Jul 23, 2014 181.67 184.53 179.37 184.47 14,846 +1.23(+0.67%)
Jul 22, 2014 177.67 183.33 177.67 183.23 23,837 +8.07(+4.60%)
Jul 21, 2014 173.00 177.53 173.00 175.17 13,719 +6.53(+3.87%)
Jul 18, 2014 167.67 169.30 167.20 168.63 5,784 +1.97(+1.18%)
Jul 17, 2014 160.67 169.33 160.27 166.67 58,312 +10.00(+6.38%)
Jul 16, 2014 155.27 156.67 154.03 156.67 4,930 -1.70(-1.07%)
Jul 15, 2014 154.20 158.67 153.95 158.37 6,453 +4.37(+2.84%)
Jul 14, 2014 154.03 158.33 153.00 154.00 7,872 -0.50(-0.32%)
Jul 11, 2014 155.73 157.00 154.27 154.50 7,464 -1.67(-1.07%)
Jul 10, 2014 151.97 156.60 151.47 156.17 21,566 +3.57(+2.34%)
Jul 09, 2014 149.33 152.73 148.60 152.60 8,028 +4.27(+2.88%)
Jul 08, 2014 150.00 155.33 148.23 148.33 37,720 +0.93(+0.63%)
Jul 07, 2014 144.87 150.30 144.47 147.40 43,211 +7.57(+5.41%)
Jul 03, 2014 141.60 139.83 139.83 139.83 29,699 +0.03(+0.02%)
Jul 02, 2014 138.13 141.67 138.13 139.80 30,921 +3.60(+2.64%)
Jul 01, 2014 136.27 136.83 133.43 136.20 4,870 +1.43(+1.06%)
Jun 30, 2014 137.00 140.00 133.26 134.77 21,959 -2.10(-1.53%)
Jun 27, 2014 138.33 140.43 136.47 136.87 20,046 +1.13(+0.84%)
Jun 26, 2014 129.37 138.23 129.03 135.73 29,229 +6.43(+4.98%)
Jun 25, 2014 128.33 130.80 127.61 129.30 5,216 -1.50(-1.15%)
Jun 24, 2014 133.27 133.33 128.88 130.80 8,174 -3.30(-2.46%)
Jun 23, 2014 132.73 134.50 131.93 134.10 30,328 +5.90(+4.60%)
Jun 20, 2014 129.07 130.53 128.20 128.20 19,068 +1.13(+0.89%)
Jun 19, 2014 123.33 128.07 122.13 127.07 34,464 +3.50(+2.83%)
Jun 18, 2014 121.20 124.23 120.83 123.57 9,444 +2.40(+1.98%)
Jun 17, 2014 122.13 122.37 119.80 121.17 7,607 -0.10(-0.08%)
Jun 16, 2014 121.20 122.93 118.20 121.27 12,229 +1.80(+1.51%)
Jun 13, 2014 120.47 120.86 118.67 119.47 28,031 -0.90(-0.75%)
Jun 12, 2014 131.40 132.23 119.23 120.37 51,893 -12.90(-9.68%)
Jun 11, 2014 131.67 134.07 131.47 133.27 12,520 +0.40(+0.30%)
Jun 10, 2014 129.93 133.50 129.27 132.87 32,135 +9.73(+7.91%)
Jun 06, 2014 125.00 125.13 122.67 123.13 13,769 -2.13(-1.70%)
Jun 05, 2014 125.93 130.53 123.03 125.27 21,771 -2.06(-1.62%)
Jun 04, 2014 129.83 129.83 126.83 127.32 9,018 -2.51(-1.93%)
Jun 03, 2014 127.07 129.87 126.40 129.83 8,557 +0.90(+0.70%)
Jun 02, 2014 133.60 134.08 128.70 128.93 7,552 -3.43(-2.59%)
May 30, 2014 135.53 136.38 130.67 132.37 8,316 +1.23(+0.94%)
May 29, 2014 128.13 134.00 127.00 131.13 21,044 +1.27(+0.98%)
May 28, 2014 134.33 134.69 128.47 129.87 34,214 -6.70(-4.91%)
May 27, 2014 140.67 140.67 135.17 136.57 10,040 -5.47(-3.85%)
May 23, 2014 142.43 142.03 142.03 142.03 15,839 -1.82(-1.27%)
May 22, 2014 138.27 145.57 137.50 143.85 15,911 +6.52(+4.75%)
May 21, 2014 135.07 138.17 134.03 137.33 6,866 +3.30(+2.46%)
May 20, 2014 137.20 137.33 132.84 134.03 14,751 -4.50(-3.25%)
May 19, 2014 137.13 138.88 135.20 138.53 12,112 -3.13(-2.21%)
May 16, 2014 141.67 142.26 139.88 141.67 10,261 +1.50(+1.07%)
May 15, 2014 146.53 148.33 136.00 140.17 38,137 -4.00(-2.77%)
May 14, 2014 144.37 147.00 143.27 144.17 14,198 -1.03(-0.71%)
May 13, 2014 142.00 146.53 141.07 145.20 30,307 +3.67(+2.59%)
May 12, 2014 138.93 142.00 138.40 141.53 45,724 +6.67(+4.94%)
May 09, 2014 134.17 136.77 134.13 134.87 24,314 +2.87(+2.17%)
May 08, 2014 125.23 133.00 125.23 132.00 42,375 +8.13(+6.57%)
May 07, 2014 121.33 125.27 121.33 123.87 7,979 +3.67(+3.05%)
May 06, 2014 122.97 123.40 120.20 120.20 10,525 -5.83(-4.63%)
May 05, 2014 126.40 127.17 125.90 126.03 2,814 -0.63(-0.50%)
May 02, 2014 124.33 127.17 123.67 126.67 11,053 +1.81(+1.45%)
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.