Skip to main content

Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

76.57 +0.81 (+1.06%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 74.47 75.99 73.38 75.76 645,804 +5.56(+7.92%)
Apr 12, 2024 72.22 72.81 69.98 70.20 444,260 -1.86(-2.58%)
Apr 11, 2024 69.72 72.70 69.62 72.06 890,592 -65.34(-47.55%)
Apr 10, 2024 134.41 139.05 133.47 137.40 501,514 +3.11(+2.32%)
Apr 09, 2024 133.36 140.69 130.36 134.29 859,113 -4.46(-3.21%)
Apr 08, 2024 144.64 145.69 138.00 138.75 709,961 -9.97(-6.70%)
Apr 05, 2024 148.22 149.86 141.50 148.72 561,628 +0.01(+0.01%)
Apr 04, 2024 140.07 150.34 139.39 148.71 629,814 +10.41(+7.53%)
Apr 03, 2024 131.51 140.15 131.19 138.30 621,221 +0.64(+0.46%)
Apr 02, 2024 144.58 145.62 133.42 137.66 1,039,846 -1.97(-1.41%)
Apr 01, 2024 142.26 146.13 137.50 139.63 1,065,990 -17.07(-10.89%)
Mar 28, 2024 156.82 161.31 149.00 156.70 735,002 -5.25(-3.24%)
Mar 27, 2024 160.12 160.48 158.46 161.95 543,370 +12.40(+8.29%)
Mar 26, 2024 146.20 151.67 145.66 149.55 507,615 +2.04(+1.38%)
Mar 25, 2024 149.08 150.38 144.74 147.51 646,675 +1.55(+1.06%)
Mar 22, 2024 148.31 148.76 144.15 145.96 391,789 +3.59(+2.52%)
Mar 21, 2024 142.75 147.69 141.04 142.37 711,340 +0.96(+0.68%)
Mar 20, 2024 141.60 142.20 138.50 141.41 577,200 +5.27(+3.87%)
Mar 19, 2024 137.26 141.41 134.03 136.14 736,044 -6.28(-4.41%)
Mar 18, 2024 138.88 147.99 137.63 142.42 687,259 -3.78(-2.59%)
Mar 15, 2024 142.04 151.18 142.04 146.20 811,847 +6.43(+4.60%)
Mar 14, 2024 150.77 151.64 136.00 139.77 1,073,020 -12.50(-8.21%)
Mar 13, 2024 154.09 155.28 148.10 152.27 597,796 +5.50(+3.75%)
Mar 12, 2024 136.18 149.62 135.70 146.77 595,735 +5.91(+4.20%)
Mar 11, 2024 136.60 141.41 136.37 140.86 580,281 +8.92(+6.76%)
Mar 08, 2024 130.77 132.46 127.70 131.94 605,812 +1.38(+1.06%)
Mar 07, 2024 118.45 131.05 115.00 130.56 908,106 +15.27(+13.24%)
Mar 06, 2024 111.84 115.83 111.48 115.29 501,694 +3.34(+2.98%)
Mar 05, 2024 115.07 118.36 106.00 111.95 914,165 -1.48(-1.30%)
Mar 04, 2024 113.61 116.91 107.25 113.43 1,439,598 -13.92(-10.93%)
Mar 01, 2024 128.56 128.80 124.63 127.35 642,799 +2.67(+2.14%)
Feb 29, 2024 121.59 125.49 117.00 124.68 946,236 +4.91(+4.10%)
Feb 28, 2024 124.81 125.59 116.23 119.77 1,407,136 -10.47(-8.04%)
Feb 27, 2024 130.03 135.00 126.19 130.24 1,194,887 -9.50(-6.80%)
Feb 26, 2024 133.51 145.22 133.29 139.74 882,830 -7.40(-5.03%)
Feb 23, 2024 141.93 148.94 141.52 147.14 736,873 +15.20(+11.52%)
Feb 22, 2024 135.54 142.25 129.72 131.94 806,983 +2.47(+1.91%)
Feb 21, 2024 133.39 142.41 127.55 129.47 1,263,300 -43.09(-24.97%)
Feb 20, 2024 172.75 175.95 168.98 172.56 780,620 +6.99(+4.22%)
Feb 16, 2024 171.34 171.68 161.30 165.57 730,327 -5.95(-3.47%)
Feb 15, 2024 169.82 176.97 167.08 171.52 622,868 -1.97(-1.14%)
Feb 14, 2024 165.67 174.19 162.00 173.49 813,992 +13.86(+8.68%)
Feb 13, 2024 159.80 162.00 155.81 159.63 891,080 +8.27(+5.46%)
Feb 12, 2024 138.94 153.18 135.82 151.36 837,872 +14.12(+10.29%)
Feb 09, 2024 133.63 139.35 133.12 137.24 684,454 +3.80(+2.85%)
Feb 08, 2024 126.05 135.24 125.00 133.44 777,871 +10.29(+8.36%)
Feb 07, 2024 117.26 124.63 117.20 123.15 554,196 +3.72(+3.11%)
Feb 06, 2024 116.85 120.00 114.55 119.43 722,534 +8.60(+7.76%)
Feb 05, 2024 111.13 113.71 108.64 110.83 738,892 +1.20(+1.09%)
Feb 02, 2024 112.21 113.60 108.87 109.63 786,852 -5.37(-4.67%)
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.