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 (%)
Feb 28, 2017 380.00 381.00 366.77 371.80 2,178 -23.20(-5.87%)
Feb 27, 2017 397.70 400.00 392.90 395.00 1,543 +22.00(+5.90%)
Feb 24, 2017 386.36 387.00 372.20 373.00 2,874 -11.00(-2.86%)
Feb 23, 2017 375.60 392.10 373.90 384.00 5,193 -6.70(-1.71%)
Feb 22, 2017 393.50 399.90 385.50 390.70 1,624 -2.30(-0.59%)
Feb 21, 2017 375.40 397.99 375.40 393.00 6,188 +49.50(+14.41%)
Feb 17, 2017 343.50 343.50 343.50 0 +3.00(+0.88%)
Feb 16, 2017 326.03 342.48 323.80 340.50 6,285 +17.10(+5.29%)
Feb 15, 2017 318.00 323.40 314.80 323.40 1,109 -2.05(-0.63%)
Feb 14, 2017 330.00 333.00 322.50 325.45 1,497 +1.05(+0.32%)
Feb 13, 2017 320.00 325.57 316.00 324.40 2,258 +16.00(+5.19%)
Feb 10, 2017 309.30 310.00 305.00 308.40 2,817 +14.00(+4.76%)
Feb 09, 2017 286.00 297.15 284.40 294.40 2,585 +1.10(+0.38%)
Feb 08, 2017 297.10 297.80 288.20 293.30 2,583 +1.70(+0.58%)
Feb 07, 2017 292.40 296.50 291.50 291.60 1,773 -19.20(-6.18%)
Feb 06, 2017 315.30 315.32 307.40 310.80 1,891 +2.70(+0.88%)
Feb 03, 2017 307.50 310.00 304.20 308.10 2,254 +21.10(+7.35%)
Feb 02, 2017 297.00 297.00 284.03 287.00 1,090 -4.40(-1.51%)
Feb 01, 2017 292.00 292.20 287.40 291.40 1,575 -3.00(-1.02%)
Jan 31, 2017 297.00 298.90 293.20 294.40 2,073 +15.59(+5.59%)
Jan 30, 2017 277.70 278.81 274.60 278.81 2,984 +20.21(+7.81%)
Jan 27, 2017 268.00 268.67 254.02 258.60 1,985 +2.00(+0.78%)
Jan 26, 2017 245.70 258.44 237.50 256.60 7,612 -3.32(-1.28%)
Jan 25, 2017 264.50 268.70 259.40 259.92 3,895 -8.98(-3.34%)
Jan 24, 2017 264.40 272.60 262.50 268.90 1,963 -5.12(-1.87%)
Jan 23, 2017 285.00 286.50 274.02 274.02 3,114 -9.55(-3.37%)
Jan 20, 2017 270.40 286.90 265.00 283.57 4,519 +13.77(+5.10%)
Jan 19, 2017 276.20 281.90 257.42 269.80 7,435 -2.20(-0.81%)
Jan 18, 2017 270.00 274.76 262.60 272.00 4,830 +11.50(+4.41%)
Jan 17, 2017 263.80 263.80 256.14 260.50 1,678 +2.27(+0.88%)
Jan 13, 2017 258.23 258.23 258.23 0 -5.25(-1.99%)
Jan 12, 2017 265.00 268.80 251.90 263.47 5,050 -14.95(-5.37%)
Jan 11, 2017 277.38 288.20 273.00 278.42 1,504 -1.70(-0.61%)
Jan 10, 2017 286.00 288.00 273.28 280.11 4,267 -28.09(-9.11%)
Jan 09, 2017 302.30 310.94 302.30 308.20 3,540 +28.25(+10.09%)
Jan 06, 2017 276.10 284.09 274.80 279.95 1,794 +1.95(+0.70%)
Jan 05, 2017 291.30 301.40 273.51 278.00 3,646 -12.00(-4.14%)
Jan 04, 2017 283.00 291.88 281.40 290.00 3,161 +15.20(+5.53%)
Jan 03, 2017 263.00 281.24 261.00 274.80 10,152 +44.30(+19.22%)
Dec 30, 2016 230.50 230.50 230.50 0 +7.70(+3.46%)
Dec 29, 2016 222.20 228.09 217.60 222.80 5,095 +3.80(+1.74%)
Dec 28, 2016 233.00 233.20 214.38 219.00 4,332 -12.60(-5.44%)
Dec 27, 2016 234.50 236.80 227.50 231.60 3,621 -6.40(-2.69%)
Dec 23, 2016 238.00 238.00 238.00 0 -19.80(-7.68%)
Dec 22, 2016 252.00 260.00 246.00 257.80 4,849 +7.40(+2.96%)
Dec 21, 2016 273.90 273.90 248.70 250.40 5,464 -42.10(-14.39%)
Dec 20, 2016 293.00 299.20 288.90 292.50 3,468 +16.14(+5.84%)
Dec 19, 2016 269.60 278.80 267.80 276.36 2,264 -1.04(-0.37%)
Dec 16, 2016 283.10 284.00 275.00 277.40 2,630 +5.40(+1.99%)
Dec 15, 2016 262.50 277.90 245.00 272.00 3,658 +14.60(+5.67%)
Dec 14, 2016 271.00 271.20 257.40 257.40 2,130 -16.20(-5.92%)
Dec 13, 2016 264.40 275.00 262.79 273.60 2,076 +6.10(+2.28%)
Dec 12, 2016 261.30 271.19 258.80 267.50 6,738 +26.10(+10.81%)
Dec 09, 2016 240.00 249.41 235.60 241.40 4,658 -2.80(-1.15%)
Dec 08, 2016 258.30 263.40 242.20 244.20 8,495 -19.40(-7.36%)
Dec 07, 2016 242.80 266.00 238.90 263.60 4,375 +5.20(+2.01%)
Dec 06, 2016 254.00 261.00 245.50 258.40 4,714 -5.00(-1.90%)
Dec 05, 2016 265.00 265.00 254.62 263.40 5,954 -24.40(-8.48%)
Dec 02, 2016 284.00 297.60 276.58 287.80 2,207 +11.40(+4.12%)
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.