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: 4:10 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 (%)
Sep 30, 2016 353.10 365.60 353.10 361.40 2,338 +13.40(+3.85%)
Sep 29, 2016 350.00 350.00 340.80 348.00 803 +6.60(+1.93%)
Sep 28, 2016 347.10 352.50 341.20 341.40 1,449 +11.60(+3.52%)
Sep 27, 2016 332.20 332.30 327.70 329.80 5,098 +3.80(+1.17%)
Sep 26, 2016 333.50 333.50 325.29 326.00 2,017 -9.00(-2.69%)
Sep 23, 2016 327.70 342.20 327.70 335.00 1,191 +5.00(+1.52%)
Sep 22, 2016 313.80 330.40 312.50 330.00 2,675 +15.20(+4.83%)
Sep 21, 2016 316.00 320.16 312.00 314.80 2,197 -1.60(-0.51%)
Sep 20, 2016 326.20 327.40 313.70 316.40 3,446 -26.86(-7.82%)
Sep 19, 2016 346.00 348.90 343.10 343.26 1,743 +5.37(+1.59%)
Sep 16, 2016 351.00 352.30 336.40 337.89 5,102 -8.41(-2.43%)
Sep 15, 2016 359.80 361.00 340.00 346.30 4,049 -4.10(-1.17%)
Sep 14, 2016 342.60 358.40 341.20 350.40 3,032 +3.20(+0.92%)
Sep 13, 2016 344.20 353.10 343.90 347.20 2,937 -4.80(-1.36%)
Sep 12, 2016 354.30 354.30 346.30 352.00 3,883 -23.40(-6.23%)
Sep 09, 2016 360.60 375.40 360.50 375.40 662 +8.40(+2.29%)
Sep 08, 2016 385.00 385.00 361.60 367.00 4,490 -26.00(-6.61%)
Sep 07, 2016 384.00 396.36 384.00 393.00 442 +9.00(+2.34%)
Sep 06, 2016 380.70 387.60 380.50 384.00 2,190 +10.20(+2.73%)
Sep 02, 2016 368.90 373.80 373.80 373.80 4,120 +4.87(+1.32%)
Sep 01, 2016 358.20 370.99 358.20 368.93 1,520 +20.93(+6.01%)
Aug 31, 2016 356.00 357.40 347.60 348.00 435 -14.20(-3.92%)
Aug 30, 2016 342.30 364.00 340.00 362.20 648 +14.30(+4.11%)
Aug 29, 2016 345.60 351.10 337.40 347.90 2,206 +3.70(+1.07%)
Aug 26, 2016 351.50 352.30 336.40 344.20 7,594 -5.10(-1.46%)
Aug 25, 2016 353.10 355.20 341.40 349.30 8,827 -11.16(-3.09%)
Aug 24, 2016 363.00 363.00 354.20 360.46 5,402 -10.44(-2.82%)
Aug 23, 2016 386.00 387.60 368.70 370.90 2,547 -24.10(-6.10%)
Aug 22, 2016 390.00 395.79 385.20 395.00 502 -17.60(-4.27%)
Aug 19, 2016 402.50 413.19 401.90 412.60 5,104 +27.60(+7.17%)
Aug 18, 2016 399.40 399.40 379.21 385.00 1,153 -11.80(-2.97%)
Aug 17, 2016 399.90 402.10 394.20 396.80 233 +2.52(+0.64%)
Aug 16, 2016 399.00 402.80 394.28 394.28 2,879 -10.72(-2.65%)
Aug 15, 2016 393.00 405.00 391.40 405.00 1,027 +5.36(+1.34%)
Aug 12, 2016 398.00 404.00 390.10 399.64 532 -11.03(-2.68%)
Aug 11, 2016 406.00 413.40 394.50 410.67 1,126 +8.37(+2.08%)
Aug 10, 2016 389.00 404.40 389.00 402.30 701 +12.50(+3.21%)
Aug 09, 2016 374.40 389.80 374.40 389.80 1,051 +26.80(+7.38%)
Aug 08, 2016 372.00 372.00 362.90 363.00 394 +3.00(+0.83%)
Aug 05, 2016 348.00 360.00 348.00 360.00 1,162 +17.00(+4.96%)
Aug 04, 2016 335.00 344.40 329.50 343.00 779 +5.80(+1.72%)
Aug 03, 2016 351.30 351.30 333.00 337.20 888 -28.00(-7.67%)
Aug 02, 2016 359.50 367.50 357.00 365.20 833 +5.40(+1.50%)
Aug 01, 2016 337.80 359.80 337.80 359.80 2,432 +21.00(+6.20%)
Jul 29, 2016 335.70 338.80 329.54 338.80 818 -0.20(-0.06%)
Jul 28, 2016 392.70 392.70 329.45 339.00 3,728 -60.60(-15.17%)
Jul 27, 2016 387.70 399.60 384.50 399.60 88 +6.40(+1.63%)
Jul 26, 2016 399.00 401.00 381.30 393.20 371 +5.32(+1.37%)
Jul 25, 2016 376.72 387.88 376.72 387.88 212 +12.85(+3.43%)
Jul 22, 2016 380.00 380.00 367.87 375.03 3,689 -32.63(-8.01%)
Jul 21, 2016 408.00 413.33 400.57 407.67 1,156 -3.00(-0.73%)
Jul 20, 2016 400.00 413.33 400.00 410.67 806 +21.80(+5.61%)
Jul 19, 2016 382.36 389.03 381.25 388.87 269 +6.37(+1.66%)
Jul 18, 2016 382.47 382.50 382.47 382.50 100 +0.83(+0.22%)
Jul 15, 2016 398.33 401.93 376.37 381.67 1,183 -5.00(-1.29%)
Jul 14, 2016 383.40 393.33 380.90 386.67 2,530 -1.23(-0.32%)
Jul 13, 2016 385.33 394.78 380.87 387.90 913 +1.20(+0.31%)
Jul 12, 2016 386.67 397.33 383.65 386.70 7,316 -4.10(-1.05%)
Jul 11, 2016 370.50 393.33 369.53 390.80 7,195 +23.50(+6.40%)
Jul 08, 2016 368.20 371.67 365.07 367.30 1,546 -8.35(-2.22%)
Jul 07, 2016 361.30 388.30 358.33 375.65 6,482 +8.85(+2.41%)
Jul 06, 2016 378.07 383.33 365.40 366.80 870 -9.03(-2.40%)
Jul 05, 2016 358.97 375.83 358.97 375.83 2,642 +49.17(+15.05%)
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.