Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrashort Bloomberg Natural Gas -2X ETF
(NY:
KOLD
)
47.70
-4.34 (-8.34%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
1032
1042
1018
1037
1,355
-8.40(-0.80%)
Jan 30, 2020
1040
1063
1013
1046
4,741
+45.20(+4.52%)
Jan 29, 2020
999.40
1017
996.00
1001
3,772
+33.52(+3.47%)
Jan 28, 2020
966.80
978.40
950.80
967.08
6,837
-35.72(-3.56%)
Jan 27, 2020
946.00
1010
946.00
1003
6,830
-2.07(-0.21%)
Jan 24, 2020
997.20
1017
995.00
1005
5,335
+40.87(+4.24%)
Jan 23, 2020
946.00
979.60
926.60
964.00
2,403
-1.54(-0.16%)
Jan 22, 2020
969.40
979.20
949.40
965.54
2,836
-10.06(-1.03%)
Jan 21, 2020
958.60
1012
948.80
975.60
5,950
+71.80(+7.94%)
Jan 17, 2020
886.40
905.60
884.20
903.80
5,585
+54.00(+6.35%)
Jan 16, 2020
818.00
855.60
786.00
849.80
3,737
+34.40(+4.22%)
Jan 15, 2020
812.00
821.00
808.60
815.40
2,136
+39.40(+5.08%)
Jan 14, 2020
739.80
776.40
737.00
776.00
2,963
+10.40(+1.36%)
Jan 13, 2020
777.00
790.00
763.00
765.60
2,466
+5.40(+0.71%)
Jan 10, 2020
761.40
766.80
751.60
760.20
1,995
-18.80(-2.41%)
Jan 09, 2020
796.80
810.00
772.00
779.00
1,919
+0.40(+0.05%)
Jan 08, 2020
789.00
806.40
778.00
778.60
1,788
+0.88(+0.11%)
Jan 07, 2020
789.20
789.20
762.20
777.72
1,598
-0.08(-0.01%)
Jan 06, 2020
784.00
801.00
777.80
777.80
6,405
-29.80(-3.69%)
Jan 03, 2020
808.60
813.40
787.20
807.60
2,355
-2.20(-0.27%)
Jan 02, 2020
792.40
820.00
791.20
809.80
4,860
+33.39(+4.30%)
Dec 31, 2019
785.00
790.90
765.60
776.41
1,565
+7.81(+1.02%)
Dec 30, 2019
754.00
771.20
750.80
768.60
1,253
+17.80(+2.37%)
Dec 27, 2019
771.80
787.10
750.80
750.80
3,090
+7.40(+1.00%)
Dec 26, 2019
744.20
746.40
731.00
743.40
3,505
-36.00(-4.62%)
Dec 24, 2019
783.00
789.26
776.20
779.40
1,295
+19.40(+2.55%)
Dec 23, 2019
763.60
771.60
761.60
760.00
4,806
+40.35(+5.61%)
Dec 20, 2019
712.80
732.20
712.40
719.65
2,955
-16.33(-2.22%)
Dec 19, 2019
756.80
758.20
724.40
735.98
2,753
-2.22(-0.30%)
Dec 18, 2019
736.60
748.00
736.60
738.20
1,256
+19.80(+2.76%)
Dec 17, 2019
722.80
728.00
710.00
718.40
2,701
+14.83(+2.11%)
Dec 16, 2019
702.80
707.70
693.40
703.57
3,022
-23.55(-3.24%)
Dec 13, 2019
729.00
738.00
713.60
727.13
9,610
+23.73(+3.37%)
Dec 12, 2019
732.40
743.80
691.80
703.40
2,844
-47.00(-6.26%)
Dec 11, 2019
732.00
756.00
725.80
750.40
2,840
+8.80(+1.19%)
Dec 10, 2019
752.60
763.40
732.00
741.60
2,951
-9.40(-1.25%)
Dec 09, 2019
766.80
785.00
751.00
751.00
5,889
+53.67(+7.70%)
Dec 06, 2019
662.40
706.60
662.40
697.33
5,980
+36.53(+5.53%)
Dec 05, 2019
653.40
661.80
637.00
660.80
5,540
-2.68(-0.40%)
Dec 04, 2019
675.60
687.40
660.00
663.48
2,791
+15.70(+2.42%)
Dec 03, 2019
662.80
672.00
608.80
647.77
13,217
-63.63(-8.94%)
Dec 02, 2019
720.00
741.20
709.20
711.40
5,192
-17.51(-2.40%)
Nov 29, 2019
698.20
731.60
698.20
728.91
4,350
+91.51(+14.36%)
Nov 27, 2019
629.80
642.60
622.60
637.40
5,595
+13.60(+2.18%)
Nov 26, 2019
625.60
636.60
620.40
623.80
16,387
+25.40(+4.24%)
Nov 25, 2019
590.00
601.60
588.80
598.40
7,860
+49.40(+9.00%)
Nov 22, 2019
565.40
567.60
541.60
549.00
16,750
-32.40(-5.57%)
Nov 21, 2019
593.80
608.80
579.60
581.40
7,922
-8.60(-1.46%)
Nov 20, 2019
596.60
602.00
583.00
590.00
6,538
-19.59(-3.21%)
Nov 19, 2019
604.00
610.20
596.66
609.59
5,686
+20.19(+3.43%)
Nov 18, 2019
570.60
590.55
562.00
589.40
14,336
+49.50(+9.17%)
Nov 15, 2019
549.44
556.82
523.58
539.90
4,140
-10.55(-1.92%)
Nov 14, 2019
544.80
555.52
533.60
550.45
6,865
+15.65(+2.93%)
Nov 13, 2019
565.00
574.00
534.20
534.80
7,305
-16.80(-3.05%)
Nov 12, 2019
540.40
558.00
540.00
551.60
6,397
+4.78(+0.87%)
Nov 11, 2019
538.80
554.00
538.13
546.82
4,938
+48.82(+9.80%)
Nov 08, 2019
492.00
507.00
492.00
498.00
14,275
+1.17(+0.23%)
Nov 07, 2019
496.00
510.00
471.40
496.83
13,382
+13.03(+2.69%)
Nov 06, 2019
471.40
488.20
467.20
483.80
6,164
+12.60(+2.67%)
Nov 05, 2019
473.00
483.80
466.00
471.20
4,090
-18.60(-3.80%)
Nov 04, 2019
490.00
498.60
483.20
489.80
6,518
-40.40(-7.62%)
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
.