Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

63.55 -7.24 (-10.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 584.60 634.20 584.60 620.20 4,140 +23.90(+4.01%)
Mar 30, 2020 629.90 630.60 590.40 596.30 16,005 -12.50(-2.05%)
Mar 27, 2020 611.00 614.90 598.30 608.80 4,780 +9.60(+1.60%)
Mar 26, 2020 592.20 609.70 566.80 599.20 7,069 +21.19(+3.67%)
Mar 25, 2020 571.50 591.50 564.10 578.01 3,608 +11.71(+2.07%)
Mar 24, 2020 570.60 586.00 558.40 566.30 18,385 -52.71(-8.51%)
Mar 23, 2020 621.30 634.30 604.00 619.00 5,450 -7.70(-1.23%)
Mar 20, 2020 568.40 631.40 567.40 626.70 6,520 +48.18(+8.33%)
Mar 19, 2020 618.50 632.30 576.60 578.52 6,059 -36.44(-5.93%)
Mar 18, 2020 619.40 673.80 607.10 614.96 11,803 +48.76(+8.61%)
Mar 17, 2020 522.80 569.60 522.30 566.20 6,174 +36.90(+6.97%)
Mar 16, 2020 516.60 534.00 503.40 529.30 3,690 +56.00(+11.83%)
Mar 13, 2020 458.00 496.80 453.45 473.30 9,640 -30.10(-5.98%)
Mar 12, 2020 519.70 527.00 484.90 503.40 7,680 +22.97(+4.78%)
Mar 11, 2020 436.08 489.30 427.00 480.43 7,539 +24.13(+5.29%)
Mar 10, 2020 514.20 514.20 448.40 456.30 8,879 -74.00(-13.95%)
Mar 09, 2020 587.60 619.50 529.40 530.30 7,863 -61.90(-10.45%)
Mar 06, 2020 575.20 603.60 572.50 592.20 3,680 +25.40(+4.48%)
Mar 05, 2020 538.00 567.60 538.00 566.80 2,302 +37.60(+7.11%)
Mar 04, 2020 530.00 549.78 525.59 529.20 1,563 -20.49(-3.73%)
Mar 03, 2020 544.10 560.00 526.00 549.69 5,069 -26.91(-4.67%)
Mar 02, 2020 584.80 592.00 570.00 576.60 2,883 -43.00(-6.94%)
Feb 28, 2020 607.60 624.90 595.13 619.60 3,110 +35.60(+6.10%)
Feb 27, 2020 581.20 593.10 576.80 584.00 3,255 +43.80(+8.11%)
Feb 26, 2020 513.00 540.66 510.30 540.20 2,112 +13.50(+2.56%)
Feb 25, 2020 513.00 529.50 513.00 526.70 2,274 +5.00(+0.96%)
Feb 24, 2020 515.60 528.80 513.00 521.70 4,722 +25.79(+5.20%)
Feb 21, 2020 500.80 502.20 487.60 495.92 21,130 +6.12(+1.25%)
Feb 20, 2020 480.00 490.40 447.40 489.80 5,125 +21.10(+4.50%)
Feb 19, 2020 475.30 479.20 463.00 468.70 3,139 -9.10(-1.90%)
Feb 18, 2020 479.80 491.00 472.00 477.80 8,413 -49.64(-9.41%)
Feb 14, 2020 520.73 527.44 518.50 527.44 2,520 +3.94(+0.75%)
Feb 13, 2020 510.80 525.80 503.31 523.50 4,367 +10.80(+2.11%)
Feb 12, 2020 521.50 526.10 506.50 512.70 3,737 -30.60(-5.63%)
Feb 11, 2020 553.20 558.40 540.52 543.30 24,007 -11.50(-2.07%)
Feb 10, 2020 546.00 558.90 540.00 554.80 6,758 +42.80(+8.36%)
Feb 07, 2020 491.70 512.00 487.50 512.00 4,870 +7.50(+1.49%)
Feb 06, 2020 513.90 516.20 484.00 504.50 11,540 +3.10(+0.62%)
Feb 05, 2020 521.70 523.40 500.10 501.40 9,477 +4.00(+0.80%)
Feb 04, 2020 520.90 523.50 491.00 497.40 7,661 -33.10(-6.24%)
Feb 03, 2020 516.10 533.00 515.40 530.50 3,620 +11.80(+2.27%)
Jan 31, 2020 516.00 521.24 509.20 518.70 2,710 -4.20(-0.80%)
Jan 30, 2020 520.00 531.40 506.40 522.90 9,483 +22.60(+4.52%)
Jan 29, 2020 499.70 508.58 498.00 500.30 7,544 +16.76(+3.47%)
Jan 28, 2020 483.40 489.20 475.40 483.54 13,674 -17.86(-3.56%)
Jan 27, 2020 473.00 505.10 473.00 501.40 13,660 -1.04(-0.21%)
Jan 24, 2020 498.60 508.30 497.50 502.44 10,670 +20.44(+4.24%)
Jan 23, 2020 473.00 489.80 463.30 482.00 4,807 -0.77(-0.16%)
Jan 22, 2020 484.70 489.60 474.70 482.77 5,673 -5.03(-1.03%)
Jan 21, 2020 479.30 505.80 474.40 487.80 11,901 +35.90(+7.94%)
Jan 17, 2020 443.20 452.80 442.10 451.90 11,170 +27.00(+6.35%)
Jan 16, 2020 409.00 427.80 393.00 424.90 7,474 +17.20(+4.22%)
Jan 15, 2020 406.00 410.50 404.30 407.70 4,273 +19.70(+5.08%)
Jan 14, 2020 369.90 388.20 368.50 388.00 5,927 +5.20(+1.36%)
Jan 13, 2020 388.50 395.00 381.50 382.80 4,933 +2.70(+0.71%)
Jan 10, 2020 380.70 383.40 375.80 380.10 3,990 -9.40(-2.41%)
Jan 09, 2020 398.40 405.00 386.00 389.50 3,839 +0.20(+0.05%)
Jan 08, 2020 394.50 403.20 389.00 389.30 3,576 +0.44(+0.11%)
Jan 07, 2020 394.60 394.60 381.10 388.86 3,197 -0.04(-0.01%)
Jan 06, 2020 392.00 400.50 388.90 388.90 12,811 -14.90(-3.69%)
Jan 03, 2020 404.30 406.70 393.60 403.80 4,710 -1.10(-0.27%)
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.