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 (%)
Oct 31, 2024 78.45 81.24 77.13 80.80 1,057,581 +5.44(+7.22%)
Oct 30, 2024 76.55 76.93 73.22 75.36 1,252,580 +1.86(+2.53%)
Oct 29, 2024 73.28 75.08 72.11 73.50 999,910 -0.65(-0.88%)
Oct 28, 2024 73.33 75.36 72.38 74.15 1,820,261 +8.83(+13.52%)
Oct 25, 2024 68.58 68.91 64.55 65.32 1,790,927 -1.34(-2.01%)
Oct 24, 2024 70.24 72.87 66.44 66.66 1,898,477 -3.94(-5.58%)
Oct 23, 2024 73.37 74.54 69.36 70.60 1,591,528 -2.37(-3.25%)
Oct 22, 2024 75.38 75.45 71.63 72.97 2,159,433 -2.55(-3.38%)
Oct 21, 2024 76.74 77.05 75.32 75.52 1,019,307 -2.10(-2.71%)
Oct 18, 2024 77.65 78.34 77.29 77.62 749,362 +1.98(+2.62%)
Oct 17, 2024 74.02 76.12 72.95 75.64 1,242,671 +0.93(+1.24%)
Oct 16, 2024 72.69 75.55 72.52 74.71 1,134,113 +3.35(+4.69%)
Oct 15, 2024 70.73 71.53 68.61 71.36 1,227,897 -0.78(-1.08%)
Oct 14, 2024 69.79 72.29 69.54 72.14 691,368 +4.70(+6.97%)
Oct 11, 2024 66.10 68.11 65.70 67.44 873,222 +2.43(+3.74%)
Oct 10, 2024 66.88 67.85 64.33 65.01 1,581,043 -0.84(-1.28%)
Oct 09, 2024 63.69 66.25 62.68 65.85 1,364,378 +3.19(+5.09%)
Oct 08, 2024 61.30 62.86 60.31 62.66 1,122,296 +0.99(+1.61%)
Oct 07, 2024 59.61 62.74 59.49 61.67 1,685,316 +4.08(+7.08%)
Oct 04, 2024 55.02 57.65 54.39 57.59 2,586,569 +4.90(+9.30%)
Oct 03, 2024 53.03 54.22 52.05 52.69 2,306,698 -2.06(-3.76%)
Oct 02, 2024 53.13 56.52 52.26 54.75 3,514,495 -0.08(-0.15%)
Oct 01, 2024 55.79 57.04 53.86 54.83 2,451,603 -0.39(-0.71%)
Sep 30, 2024 55.94 56.01 53.57 55.22 2,113,346 +0.38(+0.69%)
Sep 27, 2024 58.70 59.12 54.18 54.84 3,506,246 -7.16(-11.55%)
Sep 26, 2024 57.94 62.90 57.79 62.00 2,140,519 +2.96(+5.01%)
Sep 25, 2024 57.85 60.25 57.36 59.04 1,991,448 -0.35(-0.59%)
Sep 24, 2024 58.93 61.02 57.59 59.39 2,040,101 +1.91(+3.32%)
Sep 23, 2024 61.78 62.19 57.41 57.48 2,612,417 -6.07(-9.55%)
Sep 20, 2024 70.94 71.68 63.00 63.55 2,478,955 -7.24(-10.23%)
Sep 19, 2024 74.80 75.95 70.62 70.79 1,044,624 -1.68(-2.32%)
Sep 18, 2024 68.90 73.03 68.90 72.47 998,547 +1.88(+2.66%)
Sep 17, 2024 66.77 70.68 66.19 70.59 1,568,582 +1.85(+2.69%)
Sep 16, 2024 73.25 73.33 67.91 68.74 1,225,115 -3.16(-4.39%)
Sep 13, 2024 68.88 72.25 68.32 71.90 1,138,828 +2.75(+3.98%)
Sep 12, 2024 74.25 74.61 67.40 69.15 1,447,419 -3.57(-4.91%)
Sep 11, 2024 73.28 74.35 71.22 72.72 881,203 -1.24(-1.68%)
Sep 10, 2024 73.42 76.01 73.00 73.96 842,907 -2.25(-2.95%)
Sep 09, 2024 73.83 76.59 73.47 76.21 730,030 +5.31(+7.49%)
Sep 06, 2024 71.67 73.42 70.57 70.90 537,167 -1.20(-1.66%)
Sep 05, 2024 74.04 74.04 70.27 72.10 1,066,281 -5.04(-6.53%)
Sep 04, 2024 72.42 77.16 72.11 77.14 565,368 +3.26(+4.41%)
Sep 03, 2024 79.75 81.15 73.12 73.88 1,024,910 -3.72(-4.79%)
Aug 30, 2024 76.86 78.64 74.98 77.60 690,143 +2.26(+3.00%)
Aug 29, 2024 79.69 80.17 74.65 75.34 936,636 -0.38(-0.50%)
Aug 28, 2024 78.32 79.00 73.83 75.72 795,685 -1.31(-1.70%)
Aug 27, 2024 76.79 78.76 76.31 77.03 479,672 +2.05(+2.73%)
Aug 26, 2024 73.82 75.76 72.18 74.98 545,770 +2.50(+3.45%)
Aug 23, 2024 73.99 74.06 72.40 72.48 312,124 +0.86(+1.20%)
Aug 22, 2024 69.58 73.46 69.17 71.62 965,151 +4.99(+7.49%)
Aug 21, 2024 66.14 68.89 65.41 66.63 498,778 +0.32(+0.48%)
Aug 20, 2024 67.26 68.00 66.00 66.31 739,051 +0.22(+0.33%)
Aug 19, 2024 67.63 67.73 64.44 66.09 1,254,270 -4.43(-6.28%)
Aug 16, 2024 68.12 70.94 67.39 70.52 563,046 +4.68(+7.11%)
Aug 15, 2024 64.20 66.09 61.60 65.84 811,561 +1.52(+2.36%)
Aug 14, 2024 63.60 65.35 62.10 64.32 1,086,861 -1.92(-2.90%)
Aug 13, 2024 63.00 67.41 62.56 66.24 669,504 +1.64(+2.54%)
Aug 12, 2024 62.70 65.45 61.92 64.60 781,284 -0.59(-0.91%)
Aug 09, 2024 65.99 68.10 64.75 65.19 966,976 -0.81(-1.23%)
Aug 08, 2024 71.93 73.06 63.80 66.00 1,536,077 -3.26(-4.71%)
Aug 07, 2024 70.61 72.38 67.88 69.26 1,008,286 -6.42(-8.48%)
Aug 06, 2024 76.10 80.33 74.22 75.68 998,587 -4.98(-6.17%)
Aug 05, 2024 81.28 85.20 79.40 80.66 757,193 +1.32(+1.66%)
Aug 02, 2024 76.13 83.46 75.33 79.34 873,124 +0.52(+0.66%)
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.