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, 2022 9.800 10.41 9.255 9.395 16,051,000 -2.07(-18.05%)
Oct 28, 2022 11.93 12.35 11.41 11.46 8,659,536 +0.21(+1.82%)
Oct 27, 2022 10.76 11.74 10.47 11.26 10,766,272 +0.96(+9.27%)
Oct 26, 2022 11.01 11.01 10.11 10.30 13,829,418 +0.13(+1.28%)
Oct 25, 2022 11.32 11.46 10.16 10.18 12,882,976 -1.61(-13.66%)
Oct 24, 2022 12.52 12.52 11.43 11.79 8,382,844 -1.08(-8.39%)
Oct 21, 2022 12.92 13.35 12.73 12.87 9,660,066 +1.12(+9.58%)
Oct 20, 2022 11.70 12.02 11.26 11.74 7,955,648 +0.29(+2.53%)
Oct 19, 2022 11.19 11.46 10.90 11.45 8,239,088 +0.95(+9.05%)
Oct 18, 2022 9.860 10.72 9.685 10.50 12,363,368 +0.64(+6.54%)
Oct 17, 2022 9.895 9.985 9.560 9.855 14,615,764 +0.97(+10.92%)
Oct 14, 2022 8.850 9.125 8.740 8.885 8,653,684 +0.27(+3.13%)
Oct 13, 2022 9.260 9.490 8.410 8.615 14,081,474 -0.67(-7.27%)
Oct 12, 2022 8.600 9.375 8.530 9.290 8,831,440 +0.39(+4.38%)
Oct 11, 2022 8.885 9.352 8.675 8.900 11,446,314 -0.14(-1.55%)
Oct 10, 2022 8.305 9.355 8.197 9.040 11,762,968 +0.28(+3.20%)
Oct 07, 2022 8.425 8.805 8.151 8.760 13,116,242 +0.62(+7.55%)
Oct 06, 2022 7.920 8.285 7.680 8.145 12,545,198 +0.08(+1.05%)
Oct 05, 2022 8.075 8.339 8.010 8.060 11,257,998 -0.35(-4.16%)
Oct 04, 2022 9.110 9.160 8.250 8.410 20,283,718 -0.86(-9.23%)
Oct 03, 2022 9.435 9.860 9.225 9.265 14,942,156 +0.66(+7.67%)
Sep 30, 2022 8.675 8.825 8.010 8.605 16,274,198 +0.21(+2.44%)
Sep 29, 2022 8.650 9.100 8.170 8.400 17,874,978 +0.28(+3.45%)
Sep 28, 2022 8.935 9.090 8.055 8.120 17,365,952 -0.50(-5.75%)
Sep 27, 2022 8.515 8.770 8.050 8.615 18,689,418 +0.53(+6.56%)
Sep 26, 2022 8.655 8.885 7.975 8.085 18,902,724 -0.08(-0.98%)
Sep 23, 2022 8.365 8.454 7.758 8.165 50,329,012 +0.66(+8.79%)
Sep 22, 2022 6.860 7.795 6.830 7.505 27,067,686 +0.85(+12.77%)
Sep 21, 2022 6.405 7.050 6.401 6.655 16,152,672 -0.15(-2.20%)
Sep 20, 2022 6.660 6.888 6.315 6.805 19,928,012 +0.34(+5.34%)
Sep 19, 2022 6.915 6.950 6.440 6.460 24,148,216 -0.20(-2.93%)
Sep 16, 2022 6.365 6.770 6.275 6.655 27,387,774 +0.70(+11.75%)
Sep 15, 2022 5.750 6.080 5.680 5.955 31,023,018 +0.88(+17.22%)
Sep 14, 2022 5.560 5.740 4.910 5.080 44,044,124 -1.03(-16.86%)
Sep 13, 2022 6.290 6.490 6.050 6.110 19,551,788 -0.04(-0.65%)
Sep 12, 2022 6.755 6.755 6.100 6.150 23,272,418 -0.53(-7.93%)
Sep 09, 2022 6.745 6.955 6.650 6.680 17,710,914 -0.16(-2.27%)
Sep 08, 2022 6.810 6.990 6.640 6.835 21,663,430 -0.25(-3.46%)
Sep 07, 2022 6.825 7.120 6.705 7.080 28,618,898 +0.37(+5.44%)
Sep 06, 2022 6.280 7.040 6.080 6.715 47,321,228 +1.12(+20.13%)
Sep 02, 2022 5.475 5.890 5.470 5.590 43,372,960 +0.31(+5.97%)
Sep 01, 2022 5.170 5.315 5.040 5.275 23,954,488 -0.04(-0.85%)
Aug 31, 2022 5.600 5.695 5.160 5.320 24,658,224 -0.08(-1.48%)
Aug 30, 2022 5.460 5.630 5.285 5.400 26,315,414 +0.18(+3.35%)
Aug 29, 2022 5.315 5.384 4.890 5.225 24,096,780 +0.01(+0.19%)
Aug 26, 2022 4.920 5.305 4.795 5.215 30,955,066 +0.11(+2.15%)
Aug 25, 2022 5.140 5.325 5.059 5.105 19,805,726 -0.14(-2.76%)
Aug 24, 2022 5.250 5.430 5.040 5.250 25,658,890 +0.04(+0.86%)
Aug 23, 2022 4.665 5.470 4.530 5.205 49,216,688 +0.49(+10.39%)
Aug 22, 2022 4.675 5.095 4.660 4.715 37,000,080 -0.53(-10.10%)
Aug 19, 2022 5.470 5.530 5.145 5.245 19,964,514 -0.11(-2.05%)
Aug 18, 2022 5.320 5.685 4.850 5.355 53,939,968 +0.04(+0.66%)
Aug 17, 2022 5.100 5.460 5.085 5.320 25,187,928 +0.12(+2.31%)
Aug 16, 2022 5.375 5.628 5.145 5.200 39,088,648 -0.66(-11.26%)
Aug 15, 2022 6.375 6.480 5.750 5.860 24,319,264 -0.10(-1.68%)
Aug 12, 2022 5.880 6.110 5.785 5.960 17,963,894 -0.06(-1.00%)
Aug 11, 2022 6.570 6.850 5.680 6.020 43,452,976 -0.88(-12.75%)
Aug 10, 2022 7.665 7.785 6.850 6.900 20,722,790 -0.80(-10.39%)
Aug 09, 2022 7.785 8.000 7.555 7.700 11,256,628 -0.43(-5.35%)
Aug 08, 2022 8.045 8.285 7.835 8.135 16,443,852 +0.67(+8.98%)
Aug 05, 2022 7.430 7.530 7.016 7.465 15,614,070 +0.32(+4.48%)
Aug 04, 2022 7.225 7.725 7.045 7.145 25,846,670 +0.16(+2.36%)
Aug 03, 2022 8.295 8.505 6.550 6.980 34,573,680 -1.30(-15.70%)
Aug 02, 2022 7.950 8.350 7.790 8.280 22,728,428 +1.06(+14.68%)
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.