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 (%)
Jan 31, 2014 147.27 159.13 145.67 149.27 96,693 +1.27(+0.86%)
Jan 30, 2014 135.13 148.83 130.60 148.00 108,762 +23.07(+18.46%)
Jan 29, 2014 152.10 154.07 122.43 124.93 261,483 -33.23(-21.01%)
Jan 28, 2014 168.93 169.60 153.88 158.17 62,301 -11.58(-6.82%)
Jan 27, 2014 162.17 176.67 158.83 169.75 65,193 +13.42(+8.58%)
Jan 24, 2014 175.68 177.67 153.33 156.33 124,556 -30.60(-16.37%)
Jan 23, 2014 182.90 195.93 179.93 186.93 35,178 -5.33(-2.77%)
Jan 22, 2014 198.97 200.47 190.00 192.27 52,959 -18.57(-8.81%)
Jan 21, 2014 211.60 215.50 209.67 210.83 17,783 -12.67(-5.67%)
Jan 17, 2014 220.30 223.50 223.50 223.50 39,510 +8.10(+3.76%)
Jan 16, 2014 204.13 217.70 204.00 215.40 49,646 -3.63(-1.66%)
Jan 15, 2014 216.43 219.97 210.00 219.03 16,217 +2.60(+1.20%)
Jan 14, 2014 218.80 222.48 214.40 216.43 11,578 -6.07(-2.73%)
Jan 13, 2014 230.30 232.80 222.17 222.50 16,155 -25.28(-10.20%)
Jan 10, 2014 251.67 253.47 246.17 247.78 5,025 -2.62(-1.05%)
Jan 09, 2014 240.73 256.47 236.27 250.40 22,477 +15.95(+6.80%)
Jan 08, 2014 225.47 235.07 222.80 234.45 12,239 +11.82(+5.31%)
Jan 07, 2014 213.47 227.83 212.83 222.63 11,044 -0.50(-0.22%)
Jan 06, 2014 221.99 227.10 220.00 223.13 4,978 +2.03(+0.92%)
Jan 03, 2014 226.30 231.73 215.00 221.10 18,338 -1.37(-0.61%)
Jan 02, 2014 225.33 227.20 222.00 222.47 3,875 -8.73(-3.78%)
Dec 31, 2013 221.43 231.20 231.20 231.20 49,229 +16.80(+7.84%)
Dec 30, 2013 211.70 215.67 210.53 214.40 7,125 -7.57(-3.41%)
Dec 27, 2013 215.93 221.97 213.82 221.97 18,026 +12.50(+5.97%)
Dec 26, 2013 211.00 215.33 208.30 209.47 3,409 +0.47(+0.22%)
Dec 24, 2013 208.13 212.70 208.00 209.00 5,017 +6.17(+3.04%)
Dec 23, 2013 202.87 204.60 200.83 202.83 7,104 -5.17(-2.48%)
Dec 20, 2013 209.47 210.70 203.70 208.00 11,669 -0.90(-0.43%)
Dec 19, 2013 220.80 221.90 206.60 208.90 20,761 -19.43(-8.51%)
Dec 18, 2013 226.23 229.20 225.00 228.33 9,284 -0.10(-0.04%)
Dec 17, 2013 232.70 236.80 223.70 228.43 7,215 -2.43(-1.05%)
Dec 16, 2013 232.17 233.20 227.37 230.87 12,026 +9.57(+4.32%)
Dec 13, 2013 222.33 224.00 216.67 221.30 5,661 -1.97(-0.88%)
Dec 12, 2013 219.43 228.43 218.50 223.27 20,019 -3.03(-1.34%)
Dec 11, 2013 237.32 239.00 226.07 226.30 9,570 -9.75(-4.13%)
Dec 10, 2013 233.23 240.10 233.23 236.05 3,170 -1.55(-0.65%)
Dec 09, 2013 242.07 244.43 236.67 237.60 10,477 -13.07(-5.21%)
Dec 06, 2013 245.70 252.93 242.19 250.67 7,172 +1.20(+0.48%)
Dec 05, 2013 270.57 270.63 248.63 249.47 14,961 -23.80(-8.71%)
Dec 04, 2013 268.27 273.55 266.67 273.27 2,520 +0.70(+0.26%)
Dec 03, 2013 272.13 273.90 266.17 272.57 4,254 -0.80(-0.29%)
Dec 02, 2013 279.97 280.40 269.50 273.37 4,493 -7.29(-2.60%)
Nov 29, 2013 280.17 281.00 275.53 280.66 1,200 -0.68(-0.24%)
Nov 27, 2013 288.33 288.33 280.50 281.33 4,137 -6.20(-2.16%)
Nov 26, 2013 291.73 299.23 286.67 287.53 2,792 -2.80(-0.96%)
Nov 25, 2013 288.57 295.23 287.77 290.33 4,236 -4.07(-1.38%)
Nov 22, 2013 297.87 298.73 294.00 294.40 2,414 -13.77(-4.47%)
Nov 21, 2013 308.07 311.60 302.50 308.17 1,327 -4.09(-1.31%)
Nov 20, 2013 317.60 323.60 311.60 312.27 1,664 -20.77(-6.24%)
Nov 19, 2013 321.27 333.32 321.20 333.03 1,979 +11.70(+3.64%)
Nov 18, 2013 312.73 321.80 311.50 321.34 1,474 +5.27(+1.67%)
Nov 15, 2013 319.07 321.17 313.77 316.07 1,699 -6.20(-1.92%)
Nov 14, 2013 341.20 342.70 320.80 322.27 5,211 +4.30(+1.35%)
Nov 12, 2013 322.53 322.53 316.60 317.97 2,853 -12.57(-3.80%)
Nov 11, 2013 328.40 334.30 327.70 330.53 1,486 +0.93(+0.28%)
Nov 08, 2013 336.07 336.07 326.67 329.60 2,343 -9.10(-2.69%)
Nov 07, 2013 324.30 340.23 323.40 338.70 4,862 +1.03(+0.31%)
Nov 06, 2013 342.83 342.93 330.17 337.67 3,502 -2.93(-0.86%)
Nov 05, 2013 352.95 352.95 339.60 340.60 3,422 -7.93(-2.28%)
Nov 04, 2013 352.33 354.70 348.40 348.53 4,478 +13.03(+3.88%)
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.