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 (%)
Aug 31, 2017 351.30 351.30 324.40 329.60 15,853 -15.10(-4.38%)
Aug 30, 2017 345.80 347.10 343.90 344.70 3,085 +6.50(+1.92%)
Aug 29, 2017 339.30 345.30 336.25 338.20 4,508 -4.10(-1.20%)
Aug 28, 2017 355.00 356.70 335.40 342.30 7,418 -6.40(-1.84%)
Aug 25, 2017 345.20 352.30 345.20 348.70 5,786 +11.10(+3.29%)
Aug 24, 2017 338.00 341.40 331.80 337.60 11,343 -4.10(-1.20%)
Aug 23, 2017 345.60 347.80 340.90 341.70 1,869 +1.30(+0.38%)
Aug 22, 2017 332.40 343.50 332.20 340.40 7,053 +3.80(+1.13%)
Aug 21, 2017 351.50 352.00 330.60 336.60 7,363 -10.60(-3.05%)
Aug 18, 2017 345.50 348.10 343.74 347.20 4,118 +4.20(+1.22%)
Aug 17, 2017 351.90 355.70 339.11 343.00 7,157 -5.40(-1.55%)
Aug 16, 2017 350.00 351.00 342.20 348.40 4,039 +6.00(+1.75%)
Aug 15, 2017 340.50 343.00 337.40 342.40 4,603 +5.00(+1.48%)
Aug 14, 2017 335.40 345.40 335.10 337.40 4,683 +2.10(+0.63%)
Aug 11, 2017 333.50 336.40 333.30 335.30 3,814 +0.20(+0.06%)
Aug 10, 2017 353.00 354.00 330.50 335.10 9,618 -22.70(-6.34%)
Aug 09, 2017 359.90 361.00 352.10 357.80 5,246 -15.10(-4.05%)
Aug 08, 2017 377.00 380.20 370.00 372.90 1,186 -2.30(-0.61%)
Aug 07, 2017 379.40 379.80 374.40 375.20 1,075 -5.60(-1.47%)
Aug 04, 2017 379.30 385.10 377.90 380.80 4,964 +2.80(+0.74%)
Aug 03, 2017 366.90 378.10 364.40 378.00 5,275 +4.60(+1.23%)
Aug 02, 2017 374.20 374.50 368.80 373.40 3,512 +1.70(+0.46%)
Aug 01, 2017 383.80 386.80 370.10 371.70 5,642 +0.80(+0.22%)
Jul 31, 2017 363.10 381.50 363.10 370.90 9,107 +27.60(+8.04%)
Jul 28, 2017 336.20 344.60 335.60 343.30 2,871 +4.70(+1.39%)
Jul 27, 2017 348.20 350.20 333.10 338.60 13,441 -10.30(-2.95%)
Jul 26, 2017 349.90 357.60 348.80 348.90 13,536 +1.50(+0.43%)
Jul 25, 2017 348.50 351.50 346.30 347.40 4,082 -10.69(-2.99%)
Jul 24, 2017 348.10 362.00 345.60 358.09 7,160 +14.79(+4.31%)
Jul 21, 2017 328.30 347.89 327.90 343.30 13,962 +15.31(+4.67%)
Jul 20, 2017 316.60 330.30 313.40 327.99 7,910 +8.09(+2.53%)
Jul 19, 2017 317.00 321.30 315.50 319.90 4,100 +0.50(+0.16%)
Jul 18, 2017 317.60 323.21 316.20 319.40 10,894 -11.20(-3.39%)
Jul 17, 2017 331.10 334.90 325.60 330.60 12,482 -9.40(-2.76%)
Jul 14, 2017 346.30 346.60 336.80 340.00 10,961 -3.00(-0.87%)
Jul 13, 2017 346.60 346.80 333.60 343.00 15,191 +6.80(+2.02%)
Jul 12, 2017 337.00 342.20 333.00 336.20 12,873 +6.80(+2.06%)
Jul 11, 2017 340.30 340.30 324.80 329.40 18,019 -25.80(-7.26%)
Jul 10, 2017 353.50 358.10 351.00 355.20 6,252 -15.90(-4.28%)
Jul 07, 2017 351.40 373.00 351.40 371.10 11,046 +7.30(+2.01%)
Jul 06, 2017 368.90 369.30 363.40 363.80 5,902 -8.20(-2.20%)
Jul 05, 2017 360.30 377.20 359.20 372.00 9,337 +29.30(+8.55%)
Jul 03, 2017 329.60 345.90 328.00 342.70 7,890 +9.40(+2.82%)
Jun 30, 2017 336.00 343.70 330.92 333.30 3,800 +4.10(+1.25%)
Jun 29, 2017 321.40 330.50 315.60 329.20 6,284 +6.60(+2.05%)
Jun 28, 2017 319.30 322.60 317.50 322.60 5,180 -4.90(-1.50%)
Jun 27, 2017 330.10 330.90 322.70 327.50 5,797 +0.69(+0.21%)
Jun 26, 2017 331.80 335.10 325.00 326.81 2,938 -25.69(-7.29%)
Jun 23, 2017 354.90 354.90 349.80 352.50 2,716 -6.90(-1.92%)
Jun 22, 2017 357.90 363.70 345.50 359.40 6,729 -0.20(-0.06%)
Jun 21, 2017 350.00 364.10 349.50 359.60 1,758 +0.70(+0.20%)
Jun 20, 2017 361.90 362.90 355.90 358.90 5,654 -2.10(-0.58%)
Jun 19, 2017 360.20 362.50 356.60 361.00 6,534 +27.00(+8.08%)
Jun 16, 2017 332.00 334.93 327.50 334.00 2,660 +5.70(+1.74%)
Jun 15, 2017 360.20 360.99 327.00 328.30 10,035 -30.90(-8.60%)
Jun 14, 2017 357.50 360.30 347.50 359.20 9,985 +7.30(+2.07%)
Jun 13, 2017 338.30 353.20 338.00 351.90 10,596 +11.40(+3.35%)
Jun 12, 2017 327.70 341.00 326.60 340.50 5,745 +5.90(+1.76%)
Jun 09, 2017 332.30 334.60 331.60 334.60 344 +1.67(+0.50%)
Jun 08, 2017 337.60 345.50 327.00 332.93 5,643 -4.67(-1.38%)
Jun 07, 2017 323.70 337.90 323.70 337.60 5,875 +6.40(+1.93%)
Jun 06, 2017 333.00 337.50 330.00 331.20 3,864 -14.10(-4.08%)
Jun 05, 2017 343.50 348.50 337.30 345.30 4,824 +4.40(+1.29%)
Jun 02, 2017 336.30 343.90 334.60 340.90 3,064 +10.00(+3.02%)
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.