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 27, 2013 307.73 307.73 298.63 298.73 6,968 -4.63(-1.53%)
Sep 26, 2013 315.27 321.27 301.43 303.37 6,320 -3.13(-1.02%)
Sep 25, 2013 302.00 308.17 300.67 306.50 2,400 +3.35(+1.10%)
Sep 24, 2013 292.50 305.17 292.50 303.15 2,932 +15.92(+5.54%)
Sep 23, 2013 280.00 287.70 278.17 287.23 1,603 +12.43(+4.52%)
Sep 20, 2013 277.67 278.50 274.80 274.80 2,109 +2.73(+1.00%)
Sep 19, 2013 266.59 275.10 256.90 272.07 3,680 +1.23(+0.46%)
Sep 18, 2013 271.13 276.50 270.07 270.83 2,852 +1.50(+0.56%)
Sep 17, 2013 265.77 269.87 264.63 269.33 3,120 +1.50(+0.56%)
Sep 16, 2013 272.03 277.53 266.30 267.83 15,965 -9.70(-3.50%)
Sep 13, 2013 285.73 285.73 276.03 277.53 6,664 -5.17(-1.83%)
Sep 12, 2013 296.47 296.47 280.00 282.70 8,852 -12.53(-4.25%)
Sep 11, 2013 297.40 300.40 286.60 295.23 3,419 +2.97(+1.01%)
Sep 10, 2013 294.17 297.30 291.23 292.27 3,140 +4.70(+1.63%)
Sep 09, 2013 290.00 294.67 287.33 287.57 3,619 -11.17(-3.74%)
Sep 06, 2013 296.30 299.10 294.60 298.73 4,903 +8.03(+2.76%)
Sep 05, 2013 273.00 292.29 273.00 290.70 11,169 +13.13(+4.73%)
Sep 04, 2013 279.16 281.83 276.50 277.57 2,057 -0.30(-0.11%)
Sep 03, 2013 278.50 279.60 275.10 277.87 6,836 -6.17(-2.17%)
Aug 30, 2013 287.80 289.40 282.23 284.03 3,665 +0.43(+0.15%)
Aug 29, 2013 281.70 298.30 279.60 283.60 15,564 -5.97(-2.06%)
Aug 28, 2013 292.40 295.50 288.57 289.57 3,284 +1.07(+0.37%)
Aug 27, 2013 301.99 301.99 288.50 288.50 5,500 -5.67(-1.93%)
Aug 26, 2013 295.37 295.37 291.77 294.17 618 -2.43(-0.82%)
Aug 23, 2013 293.90 296.80 292.67 296.60 1,207 +6.90(+2.38%)
Aug 22, 2013 295.30 296.07 286.83 289.70 6,887 -10.77(-3.58%)
Aug 21, 2013 298.30 301.17 297.83 300.47 1,832 -4.23(-1.39%)
Aug 20, 2013 300.00 304.90 297.00 304.70 1,592 +0.20(+0.07%)
Aug 19, 2013 299.63 304.70 297.50 304.50 6,035 -15.57(-4.86%)
Aug 16, 2013 318.13 320.63 318.00 320.07 3,322 +7.90(+2.53%)
Aug 15, 2013 327.67 327.67 310.83 312.17 4,725 -12.40(-3.82%)
Aug 14, 2013 324.83 324.87 319.40 324.57 4,008 -5.17(-1.57%)
Aug 13, 2013 335.10 335.10 328.77 329.73 3,616 -0.47(-0.14%)
Aug 12, 2013 326.10 330.57 319.27 330.20 8,232 -16.20(-4.68%)
Aug 09, 2013 333.27 346.67 329.73 346.40 4,299 +18.30(+5.58%)
Aug 08, 2013 344.40 368.17 327.75 328.10 19,819 -15.33(-4.46%)
Aug 07, 2013 339.37 344.53 339.07 343.43 5,243 +12.50(+3.78%)
Aug 06, 2013 327.63 331.20 325.03 330.93 2,947 +5.37(+1.65%)
Aug 05, 2013 324.43 331.56 322.00 325.57 7,858 +1.13(+0.35%)
Aug 02, 2013 315.77 325.13 314.67 324.43 4,319 +7.77(+2.45%)
Aug 01, 2013 310.03 324.10 310.00 316.67 14,639 +9.13(+2.97%)
Jul 31, 2013 303.20 310.09 303.20 307.53 4,158 +1.03(+0.34%)
Jul 30, 2013 303.33 310.07 300.00 306.50 1,977 +6.13(+2.04%)
Jul 29, 2013 306.13 308.67 298.90 300.37 6,672 +14.67(+5.13%)
Jul 26, 2013 279.40 287.87 279.40 285.70 1,440 +12.07(+4.41%)
Jul 25, 2013 262.50 274.66 262.50 273.63 12,382 +7.73(+2.91%)
Jul 24, 2013 263.60 267.00 256.87 265.90 2,526 +4.47(+1.71%)
Jul 23, 2013 259.70 263.07 259.07 261.43 1,431 -7.87(-2.92%)
Jul 22, 2013 272.43 275.00 256.60 269.30 4,276 +12.70(+4.95%)
Jul 19, 2013 255.43 259.87 255.43 256.60 1,349 +3.27(+1.29%)
Jul 18, 2013 272.60 273.47 249.63 253.33 8,001 -27.87(-9.91%)
Jul 17, 2013 276.47 281.20 276.47 281.20 842 +8.00(+2.93%)
Jul 16, 2013 280.20 280.70 269.27 273.20 3,940 -1.83(-0.67%)
Jul 15, 2013 286.03 293.20 275.03 275.03 7,554 -3.43(-1.23%)
Jul 12, 2013 276.47 278.87 273.63 278.47 1,619 -4.50(-1.59%)
Jul 11, 2013 280.13 286.33 271.97 282.97 1,881 +7.57(+2.75%)
Jul 10, 2013 267.93 278.00 267.43 275.40 1,883 -1.00(-0.36%)
Jul 09, 2013 271.03 279.73 271.00 276.40 1,115 +8.67(+3.24%)
Jul 08, 2013 266.93 269.20 262.33 267.73 7,860 -20.03(-6.96%)
Jul 05, 2013 285.07 289.33 285.07 287.77 285 +3.17(+1.11%)
Jul 03, 2013 290.10 290.83 279.23 284.60 2,612 +4.70(+1.68%)
Jul 02, 2013 289.70 290.37 279.23 279.90 5,976 -12.70(-4.34%)
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.