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 )

80.80 +5.44 (+7.22%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 27, 2015 277.43 280.30 273.67 278.70 12,371 -4.30(-1.52%)
Feb 26, 2015 264.00 283.73 262.17 283.00 19,456 +28.20(+11.07%)
Feb 25, 2015 245.00 259.73 242.33 254.80 11,357 +3.77(+1.50%)
Feb 24, 2015 250.57 253.00 237.60 251.03 11,999 -1.03(-0.41%)
Feb 23, 2015 240.30 254.43 237.83 252.07 16,799 +14.13(+5.94%)
Feb 20, 2015 237.23 243.82 232.00 237.93 26,604 -17.90(-7.00%)
Feb 19, 2015 257.97 264.53 250.00 255.83 15,365 -4.57(-1.75%)
Feb 18, 2015 268.23 271.47 254.97 260.40 8,699 -6.47(-2.42%)
Feb 17, 2015 266.97 282.33 266.87 266.87 11,258 +0.60(+0.23%)
Feb 13, 2015 286.33 266.27 266.27 266.27 27,989 -14.03(-5.01%)
Feb 12, 2015 266.67 285.70 264.10 280.30 6,647 +18.67(+7.13%)
Feb 11, 2015 256.67 273.33 255.47 261.63 11,643 -26.03(-9.05%)
Feb 10, 2015 291.63 294.23 274.00 287.67 11,979 -16.87(-5.54%)
Feb 09, 2015 306.33 312.17 303.20 304.53 4,559 -7.30(-2.34%)
Feb 06, 2015 307.67 312.50 301.25 311.83 4,632 +4.40(+1.43%)
Feb 05, 2015 300.67 308.93 295.13 307.43 16,069 +13.83(+4.71%)
Feb 04, 2015 281.33 295.60 281.33 293.60 6,475 +19.20(+7.00%)
Feb 03, 2015 294.90 297.93 269.13 274.40 12,568 -17.43(-5.97%)
Feb 02, 2015 296.30 306.67 289.53 291.83 11,933 +0.60(+0.21%)
Jan 30, 2015 294.33 297.13 284.87 291.23 14,636 +7.90(+2.79%)
Jan 29, 2015 260.93 291.70 258.90 283.33 22,174 +24.77(+9.58%)
Jan 28, 2015 259.63 268.00 254.73 258.57 17,397 +7.37(+2.93%)
Jan 27, 2015 249.87 251.83 240.00 251.20 19,322 -10.13(-3.88%)
Jan 26, 2015 256.63 266.67 249.33 261.33 19,623 +15.27(+6.20%)
Jan 23, 2015 252.00 253.73 242.13 246.07 7,129 -17.00(-6.46%)
Jan 22, 2015 258.90 277.83 255.70 263.07 12,558 +15.57(+6.29%)
Jan 21, 2015 255.77 267.00 246.00 247.50 12,657 -12.83(-4.93%)
Jan 20, 2015 256.70 273.27 256.43 260.33 13,916 +25.13(+10.69%)
Jan 16, 2015 242.17 242.63 221.67 235.20 16,888 +12.17(+5.46%)
Jan 15, 2015 212.70 239.80 203.33 223.03 17,396 +12.90(+6.14%)
Jan 14, 2015 240.83 241.80 209.07 210.13 18,961 -53.87(-20.40%)
Jan 13, 2015 284.53 288.90 262.13 264.00 8,991 -27.63(-9.48%)
Jan 12, 2015 279.00 296.67 277.40 291.63 18,972 +28.97(+11.03%)
Jan 09, 2015 265.53 277.17 262.67 262.67 5,051 -2.59(-0.98%)
Jan 08, 2015 286.00 289.30 265.10 265.26 14,606 -13.94(-4.99%)
Jan 07, 2015 270.33 291.27 258.82 279.20 9,353 +8.87(+3.28%)
Jan 06, 2015 283.67 289.87 268.03 270.33 15,577 -1.37(-0.50%)
Jan 05, 2015 243.77 281.00 243.77 271.70 5,505 +5.70(+2.14%)
Jan 02, 2015 265.67 267.48 244.13 266.00 10,612 -7.43(-2.72%)
Dec 31, 2014 255.03 273.43 273.43 273.43 31,139 +25.83(+10.43%)
Dec 30, 2014 249.20 249.87 245.10 247.60 3,926 +10.67(+4.50%)
Dec 29, 2014 248.33 250.50 232.63 236.93 7,880 -18.80(-7.35%)
Dec 26, 2014 257.53 264.30 253.83 255.73 5,724 +2.00(+0.79%)
Dec 24, 2014 245.00 253.73 253.73 253.73 30,509 +18.03(+7.65%)
Dec 23, 2014 243.03 245.00 234.20 235.70 15,194 +2.37(+1.01%)
Dec 22, 2014 232.70 241.90 227.37 233.33 34,069 +28.33(+13.82%)
Dec 19, 2014 200.47 207.00 199.80 205.00 16,653 +19.67(+10.61%)
Dec 18, 2014 178.33 188.27 176.03 185.33 7,771 +0.13(+0.07%)
Dec 17, 2014 185.30 188.53 183.33 185.20 3,202 -4.47(-2.36%)
Dec 16, 2014 187.67 191.83 185.23 189.67 7,055 +9.10(+5.04%)
Dec 15, 2014 173.40 183.13 171.50 180.57 7,760 +3.63(+2.05%)
Dec 12, 2014 179.03 181.70 173.97 176.93 4,821 -13.17(-6.93%)
Dec 11, 2014 184.63 191.99 177.73 190.10 7,062 +7.27(+3.97%)
Dec 10, 2014 188.97 191.67 180.55 182.83 8,340 -8.07(-4.23%)
Dec 09, 2014 192.23 193.62 184.40 190.90 6,077 -1.23(-0.64%)
Dec 08, 2014 187.83 196.33 186.47 192.13 8,474 +14.30(+8.04%)
Dec 05, 2014 184.37 186.87 175.60 177.83 20,084 -15.30(-7.92%)
Dec 04, 2014 183.00 193.73 183.00 193.13 11,659 +15.02(+8.43%)
Dec 03, 2014 176.10 182.23 174.53 178.12 6,650 +6.58(+3.84%)
Dec 02, 2014 168.33 173.33 165.40 171.53 14,130 +11.32(+7.06%)
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.