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
)
39.07
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2019
567.60
567.60
522.60
530.20
6,845
-23.37(-4.22%)
Oct 31, 2019
526.60
563.80
526.60
553.57
5,742
+18.77(+3.51%)
Oct 30, 2019
528.20
544.80
526.80
534.80
7,576
-28.36(-5.04%)
Oct 29, 2019
553.00
563.40
531.60
563.16
8,653
-24.12(-4.11%)
Oct 28, 2019
594.60
611.40
577.60
587.28
6,959
-44.93(-7.11%)
Oct 25, 2019
633.20
638.40
627.00
632.22
1,630
+2.71(+0.43%)
Oct 24, 2019
641.60
655.80
627.40
629.51
3,970
-17.56(-2.71%)
Oct 23, 2019
637.20
653.20
637.20
647.06
2,653
+15.29(+2.42%)
Oct 22, 2019
624.00
633.32
619.20
631.77
3,671
+5.21(+0.83%)
Oct 21, 2019
632.00
641.20
626.56
626.56
4,360
+35.76(+6.05%)
Oct 18, 2019
608.60
612.20
590.80
590.80
2,775
-9.80(-1.63%)
Oct 17, 2019
606.20
615.00
596.20
600.60
4,733
-17.60(-2.85%)
Oct 16, 2019
592.20
620.80
584.60
618.20
2,787
+22.24(+3.73%)
Oct 15, 2019
606.14
612.60
595.90
595.96
4,996
-11.24(-1.85%)
Oct 14, 2019
600.20
624.40
600.20
607.20
2,431
-15.20(-2.44%)
Oct 11, 2019
644.60
654.80
620.00
622.40
2,480
-23.59(-3.65%)
Oct 10, 2019
626.90
646.40
622.80
645.99
836
+16.19(+2.57%)
Oct 09, 2019
610.33
631.74
606.28
629.80
1,533
+27.20(+4.51%)
Oct 08, 2019
607.80
612.60
602.60
602.60
1,633
+5.80(+0.97%)
Oct 07, 2019
593.80
602.00
578.60
596.80
3,016
+23.00(+4.01%)
Oct 04, 2019
602.60
602.60
551.94
573.80
3,720
-6.60(-1.14%)
Oct 03, 2019
638.40
654.60
575.40
580.40
4,447
-42.60(-6.84%)
Oct 02, 2019
610.40
631.00
608.00
623.00
2,123
+16.56(+2.73%)
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
.