Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 252.67 260.00 252.20 257.97 6,156 +7.30(+2.91%)
Jun 30, 2015 261.67 261.83 249.50 250.67 7,574 -2.23(-0.88%)
Jun 29, 2015 257.01 259.40 246.67 252.90 9,112 -5.70(-2.20%)
Jun 26, 2015 254.53 259.93 251.47 258.60 9,582 +13.87(+5.67%)
Jun 25, 2015 255.88 256.00 243.70 244.73 22,160 -13.70(-5.30%)
Jun 24, 2015 262.23 265.17 257.63 258.43 4,539 -6.23(-2.36%)
Jun 23, 2015 255.67 267.02 254.47 264.67 3,920 +1.70(+0.65%)
Jun 22, 2015 254.01 265.50 254.01 262.97 9,789 +11.47(+4.56%)
Jun 19, 2015 260.67 260.67 246.63 251.50 8,248 -3.47(-1.36%)
Jun 18, 2015 245.60 257.17 242.67 254.97 11,235 +12.80(+5.29%)
Jun 17, 2015 233.67 245.73 228.40 242.17 17,566 +5.17(+2.18%)
Jun 16, 2015 243.97 247.86 237.00 237.00 14,714 -0.10(-0.04%)
Jun 15, 2015 249.33 250.20 236.33 237.10 15,040 -24.90(-9.50%)
Jun 12, 2015 256.00 263.97 252.37 262.00 12,462 +10.97(+4.37%)
Jun 11, 2015 238.59 251.50 237.93 251.03 17,231 +11.26(+4.70%)
Jun 10, 2015 243.67 250.33 238.22 239.77 12,830 -9.43(-3.79%)
Jun 09, 2015 256.77 259.20 247.33 249.20 20,526 -26.63(-9.66%)
Jun 08, 2015 283.67 286.93 274.33 275.83 11,827 -27.30(-9.01%)
Jun 05, 2015 304.13 304.13 297.67 303.13 4,677 +8.83(+3.00%)
Jun 04, 2015 295.57 309.17 286.30 294.30 35,983 +2.30(+0.79%)
Jun 03, 2015 287.67 294.53 285.87 292.00 6,536 +13.03(+4.67%)
Jun 02, 2015 293.10 301.33 278.97 278.97 11,222 -10.33(-3.57%)
Jun 01, 2015 294.43 294.10 286.33 289.30 5,539 -0.43(-0.15%)
May 29, 2015 284.03 293.03 283.67 289.73 6,905 +13.30(+4.81%)
May 28, 2015 263.93 279.17 262.73 276.43 18,632 +22.17(+8.72%)
May 27, 2015 255.14 258.33 251.20 254.27 4,305 +1.10(+0.43%)
May 26, 2015 253.40 258.33 252.13 253.17 17,226 +10.93(+4.51%)
May 22, 2015 235.20 242.23 242.23 242.23 25,739 +13.80(+6.04%)
May 21, 2015 228.90 232.86 218.17 228.43 20,551 -3.90(-1.68%)
May 20, 2015 224.33 237.00 223.37 232.33 9,546 +4.97(+2.18%)
May 19, 2015 211.33 231.23 208.33 227.37 24,048 +7.60(+3.46%)
May 18, 2015 215.67 223.50 215.17 219.77 12,935 -0.23(-0.11%)
May 15, 2015 220.60 226.00 217.27 220.00 10,751 -1.40(-0.63%)
May 14, 2015 238.27 238.67 220.80 221.40 14,553 -12.00(-5.14%)
May 13, 2015 243.10 243.94 227.80 233.40 6,674 -5.37(-2.25%)
May 12, 2015 242.67 243.80 234.67 238.77 11,764 -16.10(-6.32%)
May 11, 2015 246.94 255.50 243.23 254.87 5,965 +8.63(+3.51%)
May 08, 2015 248.00 253.77 243.33 246.23 12,395 -24.24(-8.96%)
May 07, 2015 258.97 275.57 258.77 270.47 8,677 +6.47(+2.45%)
May 06, 2015 261.17 264.50 255.93 264.00 3,422 +2.60(+0.99%)
May 05, 2015 259.10 263.63 255.13 261.40 4,341 +5.67(+2.22%)
May 04, 2015 265.87 266.47 255.00 255.73 9,014 -7.75(-2.94%)
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.