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 -7.24 (-10.23%)
Official Closing 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 (%)
Jul 31, 2019 318.10 320.80 298.40 307.60 14,923 -32.82(-9.64%)
Jul 30, 2019 347.40 347.40 338.60 340.42 3,749 -5.48(-1.58%)
Jul 29, 2019 340.50 350.70 340.00 345.90 5,831 +13.50(+4.06%)
Jul 26, 2019 332.80 336.20 328.80 332.40 6,070 +16.00(+5.06%)
Jul 25, 2019 312.70 319.50 308.00 316.40 5,989 -3.20(-1.00%)
Jul 24, 2019 313.00 323.72 313.00 319.60 3,852 +16.30(+5.37%)
Jul 23, 2019 302.30 303.30 297.64 303.30 1,860 +4.90(+1.64%)
Jul 22, 2019 307.00 307.00 292.80 298.40 9,655 -15.70(-5.00%)
Jul 19, 2019 315.24 317.70 313.24 314.10 6,850 +8.00(+2.61%)
Jul 18, 2019 297.90 310.50 291.00 306.10 6,151 +5.80(+1.93%)
Jul 17, 2019 298.00 305.80 292.00 300.30 3,787 +3.70(+1.25%)
Jul 16, 2019 295.00 302.20 293.70 296.60 11,726 +18.68(+6.72%)
Jul 15, 2019 273.50 282.80 273.00 277.92 12,825 +11.72(+4.40%)
Jul 12, 2019 265.00 268.40 261.10 266.20 5,630 -10.50(-3.79%)
Jul 11, 2019 261.90 278.80 258.90 276.70 10,021 +9.90(+3.71%)
Jul 10, 2019 262.10 270.50 257.50 266.80 7,984 -6.10(-2.24%)
Jul 09, 2019 279.40 281.90 269.40 272.90 3,445 -3.80(-1.37%)
Jul 08, 2019 281.10 286.60 276.50 276.70 6,379 -3.10(-1.11%)
Jul 05, 2019 287.00 287.20 270.90 279.80 19,630 -34.80(-11.06%)
Jul 03, 2019 316.10 322.20 313.50 314.60 1,860 -11.00(-3.38%)
Jul 02, 2019 316.60 327.50 316.60 325.60 2,248 +5.30(+1.65%)
Jul 01, 2019 320.10 330.00 317.40 320.30 5,008 +14.50(+4.74%)
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%)
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.