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 (%)
Sep 30, 2015 312.13 326.30 312.13 322.79 3,174 +13.99(+4.53%)
Sep 29, 2015 300.70 309.30 299.97 308.80 1,666 +17.90(+6.15%)
Sep 28, 2015 279.40 294.17 278.67 290.90 6,147 -8.67(-2.89%)
Sep 25, 2015 297.30 306.13 297.30 299.57 2,061 +8.90(+3.06%)
Sep 24, 2015 299.50 306.80 289.67 290.67 3,190 -8.32(-2.78%)
Sep 23, 2015 298.80 299.90 292.87 298.98 1,895 +0.68(+0.23%)
Sep 22, 2015 298.23 298.37 295.52 298.30 983 -0.23(-0.08%)
Sep 21, 2015 297.90 299.67 293.53 298.53 2,395 +7.83(+2.69%)
Sep 18, 2015 284.57 290.70 283.53 290.70 2,613 +11.70(+4.19%)
Sep 17, 2015 276.89 279.17 275.83 279.00 3,833 +3.00(+1.09%)
Sep 16, 2015 271.73 277.77 271.17 276.00 5,534 +10.43(+3.93%)
Sep 15, 2015 262.43 267.00 259.47 265.57 5,758 +4.87(+1.87%)
Sep 14, 2015 269.17 269.97 259.67 260.70 6,133 -10.13(-3.74%)
Sep 11, 2015 271.20 272.53 268.73 270.83 1,197 -4.23(-1.54%)
Sep 10, 2015 275.00 276.67 265.83 275.07 4,445 -3.61(-1.29%)
Sep 09, 2015 276.67 279.53 275.47 278.67 2,889 +9.24(+3.43%)
Sep 08, 2015 268.50 269.87 266.67 269.43 4,080 -9.36(-3.36%)
Sep 04, 2015 275.10 278.79 278.79 278.79 16,920 +9.39(+3.49%)
Sep 03, 2015 285.10 285.10 265.77 269.40 5,504 -15.60(-5.47%)
Sep 02, 2015 280.50 285.83 280.03 285.00 3,912 +8.80(+3.19%)
Sep 01, 2015 271.57 278.60 270.97 276.20 1,737 -0.07(-0.02%)
Aug 31, 2015 279.03 281.77 275.03 276.27 3,394 +7.17(+2.66%)
Aug 28, 2015 270.87 273.50 268.67 269.10 1,466 -7.17(-2.59%)
Aug 27, 2015 276.10 281.97 270.00 276.27 9,428 +3.40(+1.25%)
Aug 26, 2015 272.03 274.17 270.83 272.87 3,297 -0.27(-0.10%)
Aug 25, 2015 276.37 280.80 273.00 273.13 2,988 -3.33(-1.21%)
Aug 24, 2015 278.50 280.30 269.00 276.47 8,214 +6.60(+2.45%)
Aug 21, 2015 263.47 271.50 263.19 269.87 8,239 +14.33(+5.61%)
Aug 20, 2015 264.73 264.73 252.30 255.53 9,229 -8.40(-3.18%)
Aug 19, 2015 263.67 265.51 262.93 263.93 4,863 +3.77(+1.45%)
Aug 18, 2015 263.20 263.60 258.80 260.17 10,258 +4.97(+1.95%)
Aug 17, 2015 255.00 257.67 254.40 255.20 8,788 +9.93(+4.05%)
Aug 14, 2015 246.63 247.83 244.17 245.27 2,331 +0.80(+0.33%)
Aug 13, 2015 230.83 247.93 229.23 244.47 19,437 +13.60(+5.89%)
Aug 12, 2015 236.33 236.33 229.07 230.87 10,127 -10.33(-4.28%)
Aug 11, 2015 244.03 249.03 240.60 241.20 3,079 -1.47(-0.60%)
Aug 10, 2015 241.90 246.50 241.13 242.67 4,462 -8.10(-3.23%)
Aug 07, 2015 251.33 256.77 248.13 250.77 10,130 +1.60(+0.64%)
Aug 06, 2015 255.73 262.20 243.67 249.17 11,126 -4.03(-1.59%)
Aug 05, 2015 242.13 253.20 240.83 253.20 7,979 +4.53(+1.82%)
Aug 04, 2015 248.33 253.67 246.73 248.67 6,718 -11.13(-4.29%)
Aug 03, 2015 262.83 266.67 259.80 259.80 5,410 -5.67(-2.13%)
Jul 31, 2015 256.00 267.17 255.40 265.47 8,567 +11.47(+4.51%)
Jul 30, 2015 249.43 256.80 246.23 254.00 23,544 +12.17(+5.03%)
Jul 29, 2015 243.03 246.10 240.27 241.83 5,279 -8.04(-3.22%)
Jul 28, 2015 248.87 253.93 243.73 249.87 5,115 -3.96(-1.56%)
Jul 27, 2015 253.67 255.07 250.47 253.83 3,088 -1.37(-0.54%)
Jul 24, 2015 253.17 256.67 251.63 255.20 12,304 +7.13(+2.88%)
Jul 23, 2015 233.67 250.30 228.37 248.07 17,449 +11.87(+5.02%)
Jul 22, 2015 236.00 244.20 234.33 236.20 9,271 -0.33(-0.14%)
Jul 21, 2015 238.67 241.27 236.07 236.53 8,519 -10.50(-4.25%)
Jul 20, 2015 251.33 253.17 240.00 247.03 7,436 +7.60(+3.17%)
Jul 17, 2015 243.67 246.67 239.17 239.43 4,511 -3.23(-1.33%)
Jul 16, 2015 237.67 246.07 235.57 242.67 16,808 +5.20(+2.19%)
Jul 15, 2015 241.27 243.33 235.20 237.47 11,328 -11.53(-4.63%)
Jul 14, 2015 238.03 250.00 237.67 249.00 9,604 +4.03(+1.65%)
Jul 13, 2015 246.30 255.39 239.96 244.97 9,725 -13.00(-5.04%)
Jul 10, 2015 257.27 260.00 253.23 257.97 3,795 -8.70(-3.26%)
Jul 09, 2015 275.53 283.54 266.67 266.67 5,432 -8.87(-3.22%)
Jul 08, 2015 265.40 277.53 265.40 275.54 2,580 +7.44(+2.77%)
Jul 07, 2015 267.17 274.67 267.17 268.10 3,863 +6.33(+2.42%)
Jul 06, 2015 260.87 262.33 257.67 261.77 8,214 +12.63(+5.07%)
Jul 02, 2015 249.43 249.13 249.13 249.13 44,459 -8.83(-3.42%)
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.