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 (%)
Mar 31, 2014 145.77 148.33 144.80 145.70 46,555 +6.20(+4.44%)
Mar 28, 2014 136.43 139.72 136.43 139.50 12,786 +1.70(+1.23%)
Mar 27, 2014 143.53 145.70 134.17 137.80 61,972 -8.47(-5.79%)
Mar 26, 2014 146.20 148.33 143.47 146.27 11,898 +1.80(+1.25%)
Mar 25, 2014 146.73 147.87 143.47 144.47 31,319 -8.60(-5.62%)
Mar 24, 2014 153.83 155.53 152.53 153.07 9,968 +0.77(+0.50%)
Mar 21, 2014 152.50 154.17 151.47 152.30 38,184 +3.50(+2.35%)
Mar 20, 2014 147.03 150.33 144.80 148.80 39,515 +5.73(+4.01%)
Mar 19, 2014 145.67 146.60 142.23 143.07 7,848 -1.23(-0.85%)
Mar 18, 2014 143.10 145.00 142.18 144.30 11,687 +2.60(+1.83%)
Mar 17, 2014 139.53 141.70 138.80 141.70 37,518 -4.37(-2.99%)
Mar 14, 2014 147.73 149.70 145.47 146.07 14,468 -2.83(-1.90%)
Mar 13, 2014 147.60 150.83 145.33 148.90 74,207 +6.47(+4.54%)
Mar 12, 2014 144.17 144.67 140.80 142.43 55,290 +4.27(+3.09%)
Mar 11, 2014 138.30 139.00 136.20 138.17 15,871 +2.00(+1.47%)
Mar 10, 2014 136.63 139.37 134.00 136.17 20,461 -0.17(-0.12%)
Mar 07, 2014 134.53 138.83 134.43 136.33 22,221 +0.73(+0.54%)
Mar 06, 2014 139.47 141.10 132.47 135.60 41,863 -3.50(-2.52%)
Mar 05, 2014 138.87 142.93 135.00 139.10 30,141 +0.67(+0.48%)
Mar 04, 2014 137.90 142.83 135.67 138.43 33,347 -5.93(-4.11%)
Mar 03, 2014 136.57 146.13 135.57 144.36 36,179 +5.36(+3.86%)
Feb 28, 2014 140.73 141.75 135.73 139.00 53,556 -6.60(-4.53%)
Feb 27, 2014 144.97 147.27 140.23 145.60 55,109 +1.90(+1.32%)
Feb 26, 2014 142.23 145.17 138.93 143.70 74,997 +3.37(+2.40%)
Feb 25, 2014 144.23 144.23 133.67 140.33 91,379 +4.03(+2.96%)
Feb 24, 2014 126.88 142.00 126.83 136.30 121,046 +6.30(+4.85%)
Feb 21, 2014 132.57 135.73 127.93 130.00 90,771 -3.53(-2.65%)
Feb 20, 2014 129.83 134.63 128.66 133.53 79,635 +1.50(+1.14%)
Feb 19, 2014 130.83 132.45 127.33 132.03 114,242 -3.40(-2.51%)
Feb 18, 2014 136.10 137.27 133.83 135.43 87,005 -8.23(-5.73%)
Feb 14, 2014 137.53 143.67 143.67 143.67 194,939 +3.00(+2.13%)
Feb 13, 2014 144.00 145.00 138.33 140.67 75,718 -6.17(-4.20%)
Feb 12, 2014 144.83 148.13 140.16 146.83 35,172 +3.30(+2.30%)
Feb 11, 2014 154.10 155.13 143.33 143.53 48,256 -16.00(-10.03%)
Feb 10, 2014 152.07 161.67 150.07 159.53 72,044 +10.27(+6.88%)
Feb 07, 2014 146.53 151.37 139.17 149.27 69,454 +12.67(+9.27%)
Feb 06, 2014 129.40 142.35 128.40 136.60 66,889 +5.83(+4.46%)
Feb 05, 2014 116.23 137.42 113.33 130.77 145,714 +6.83(+5.51%)
Feb 04, 2014 129.63 131.93 119.40 123.93 135,085 -23.57(-15.98%)
Feb 03, 2014 152.27 153.50 145.97 147.50 29,872 -1.77(-1.18%)
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%)
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.