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 30, 2020 307.20 308.00 289.65 290.30 86,430 -8.10(-2.71%)
Oct 29, 2020 320.60 325.30 293.00 298.40 137,193 -5.30(-1.75%)
Oct 28, 2020 303.10 305.30 297.80 303.70 74,538 +2.80(+0.93%)
Oct 27, 2020 320.20 320.20 295.20 300.90 105,105 -9.30(-3.00%)
Oct 26, 2020 304.50 317.20 301.80 310.20 69,389 -9.20(-2.88%)
Oct 23, 2020 315.00 320.29 311.90 319.40 53,340 +13.50(+4.41%)
Oct 22, 2020 298.50 307.20 295.30 305.90 80,836 +11.80(+4.01%)
Oct 21, 2020 293.10 296.20 290.30 294.10 103,024 -11.90(-3.89%)
Oct 20, 2020 296.60 309.20 295.00 306.00 71,776 +5.00(+1.66%)
Oct 19, 2020 304.60 308.30 299.50 301.00 73,257 -5.70(-1.86%)
Oct 16, 2020 302.80 310.20 297.10 306.70 93,380 +0.40(+0.13%)
Oct 15, 2020 304.80 311.00 301.70 306.30 85,261 -11.20(-3.53%)
Oct 14, 2020 326.20 326.49 314.50 317.50 90,767 +2.40(+0.76%)
Oct 13, 2020 316.10 319.60 307.00 315.10 83,943 +2.00(+0.64%)
Oct 12, 2020 299.70 315.90 297.60 313.10 132,643 -9.80(-3.03%)
Oct 09, 2020 315.40 327.20 309.00 322.90 211,260 -22.70(-6.57%)
Oct 08, 2020 362.50 367.10 340.90 345.60 117,059 -5.10(-1.45%)
Oct 07, 2020 333.40 369.70 330.00 350.70 104,326 -23.80(-6.36%)
Oct 06, 2020 359.60 380.00 344.00 374.50 117,475 +31.80(+9.28%)
Oct 05, 2020 340.10 351.90 313.30 342.70 286,941 -58.00(-14.47%)
Oct 02, 2020 400.70 411.50 376.00 400.70 97,250 +8.40(+2.14%)
Oct 01, 2020 382.00 408.90 378.90 392.30 66,763 +12.20(+3.21%)
Sep 30, 2020 378.90 397.00 368.51 380.10 72,595 -8.70(-2.24%)
Sep 29, 2020 361.70 389.40 356.80 388.80 121,693 +64.30(+19.82%)
Sep 28, 2020 336.20 339.40 316.50 324.50 73,839 +8.00(+2.53%)
Sep 25, 2020 308.60 320.70 304.00 316.50 55,790 +12.00(+3.94%)
Sep 24, 2020 311.90 326.60 291.90 304.50 120,145 -15.50(-4.84%)
Sep 23, 2020 346.00 349.30 309.20 320.00 136,547 -60.10(-15.81%)
Sep 22, 2020 371.70 389.30 371.20 380.10 37,471 +29.00(+8.26%)
Sep 21, 2020 375.30 385.20 344.50 351.10 77,831 -19.40(-5.24%)
Sep 18, 2020 386.50 393.45 367.50 370.50 47,390 -27.10(-6.82%)
Sep 17, 2020 388.00 412.00 386.30 397.60 92,292 +28.90(+7.84%)
Sep 16, 2020 352.10 372.50 351.80 368.70 43,793 +19.20(+5.49%)
Sep 15, 2020 350.00 350.80 340.30 349.50 31,474 +2.10(+0.60%)
Sep 14, 2020 332.70 352.50 328.50 347.40 55,752 -3.10(-0.88%)
Sep 11, 2020 339.30 351.10 338.70 350.50 50,650 +16.30(+4.88%)
Sep 10, 2020 327.50 335.50 321.50 334.20 70,244 +15.60(+4.90%)
Sep 09, 2020 310.30 323.40 310.10 318.60 79,461 -0.30(-0.09%)
Sep 08, 2020 304.90 319.50 301.90 318.90 85,278 +25.70(+8.77%)
Sep 04, 2020 309.90 315.30 290.50 293.20 88,360 -13.90(-4.53%)
Sep 03, 2020 300.70 313.00 300.10 307.10 60,999 +3.50(+1.15%)
Sep 02, 2020 310.90 314.50 296.00 303.60 93,099 -10.20(-3.25%)
Sep 01, 2020 313.00 321.00 302.00 313.80 135,530 +6.40(+2.08%)
Aug 31, 2020 326.30 331.20 303.00 307.40 136,095 -1.80(-0.58%)
Aug 28, 2020 307.90 315.90 304.01 309.20 111,760 +3.60(+1.18%)
Aug 27, 2020 320.60 321.10 301.20 305.60 177,009 -32.90(-9.72%)
Aug 26, 2020 325.20 340.20 321.00 338.50 107,299 +11.80(+3.61%)
Aug 25, 2020 324.10 327.30 319.70 326.70 107,288 +6.10(+1.90%)
Aug 24, 2020 317.10 322.50 311.20 320.60 134,223 -3.40(-1.05%)
Aug 21, 2020 347.70 348.70 319.10 324.00 159,880 -9.00(-2.70%)
Aug 20, 2020 323.00 333.30 320.50 333.00 112,893 +10.90(+3.38%)
Aug 19, 2020 322.80 326.20 319.00 322.10 58,487 -1.30(-0.40%)
Aug 18, 2020 320.60 326.50 315.40 323.40 101,687 -13.20(-3.92%)
Aug 17, 2020 334.60 345.00 330.50 336.60 94,934 -0.80(-0.24%)
Aug 14, 2020 345.40 348.89 330.10 337.40 160,250 -28.90(-7.89%)
Aug 13, 2020 375.30 377.50 363.30 366.30 67,521 -10.30(-2.73%)
Aug 12, 2020 392.10 396.00 372.90 376.60 95,791 -3.40(-0.89%)
Aug 11, 2020 367.70 380.60 363.00 380.00 57,142 +2.40(+0.64%)
Aug 10, 2020 366.90 390.60 364.71 377.60 112,350 +25.20(+7.15%)
Aug 07, 2020 359.10 376.59 348.80 352.40 152,280 -35.10(-9.06%)
Aug 06, 2020 342.80 390.10 340.20 387.50 149,743 +22.20(+6.08%)
Aug 05, 2020 365.30 380.60 350.40 365.30 135,899 -9.00(-2.40%)
Aug 04, 2020 405.20 414.40 367.90 374.30 154,915 -29.50(-7.31%)
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.