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
)
46.54
+4.68 (+11.18%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Mar 28, 2024
156.82
161.31
149.00
156.70
735,002
-5.25(-3.24%)
Mar 27, 2024
160.12
160.48
158.46
161.95
543,370
+12.40(+8.29%)
Mar 26, 2024
146.20
151.67
145.66
149.55
507,615
+2.04(+1.38%)
Mar 25, 2024
149.08
150.38
144.74
147.51
646,675
+1.55(+1.06%)
Mar 22, 2024
148.31
148.76
144.15
145.96
391,789
+3.59(+2.52%)
Mar 21, 2024
142.75
147.69
141.04
142.37
711,340
+0.96(+0.68%)
Mar 20, 2024
141.60
142.20
138.50
141.41
577,200
+5.27(+3.87%)
Mar 19, 2024
137.26
141.41
134.03
136.14
736,044
-6.28(-4.41%)
Mar 18, 2024
138.88
147.99
137.63
142.42
687,259
-3.78(-2.59%)
Mar 15, 2024
142.04
151.18
142.04
146.20
811,847
+6.43(+4.60%)
Mar 14, 2024
150.77
151.64
136.00
139.77
1,073,020
-12.50(-8.21%)
Mar 13, 2024
154.09
155.28
148.10
152.27
597,796
+5.50(+3.75%)
Mar 12, 2024
136.18
149.62
135.70
146.77
595,735
+5.91(+4.20%)
Mar 11, 2024
136.60
141.41
136.37
140.86
580,281
+8.92(+6.76%)
Mar 08, 2024
130.77
132.46
127.70
131.94
605,812
+1.38(+1.06%)
Mar 07, 2024
118.45
131.05
115.00
130.56
908,106
+15.27(+13.24%)
Mar 06, 2024
111.84
115.83
111.48
115.29
501,694
+3.34(+2.98%)
Mar 05, 2024
115.07
118.36
106.00
111.95
914,165
-1.48(-1.30%)
Mar 04, 2024
113.61
116.91
107.25
113.43
1,439,598
-13.92(-10.93%)
Mar 01, 2024
128.56
128.80
124.63
127.35
642,799
+2.67(+2.14%)
Feb 29, 2024
121.59
125.49
117.00
124.68
946,236
+4.91(+4.10%)
Feb 28, 2024
124.81
125.59
116.23
119.77
1,407,136
-10.47(-8.04%)
Feb 27, 2024
130.03
135.00
126.19
130.24
1,194,887
-9.50(-6.80%)
Feb 26, 2024
133.51
145.22
133.29
139.74
882,830
-7.40(-5.03%)
Feb 23, 2024
141.93
148.94
141.52
147.14
736,873
+15.20(+11.52%)
Feb 22, 2024
135.54
142.25
129.72
131.94
806,983
+2.47(+1.91%)
Feb 21, 2024
133.39
142.41
127.55
129.47
1,263,400
-43.09(-24.97%)
Feb 20, 2024
172.75
175.95
168.98
172.56
780,620
+6.99(+4.22%)
Feb 16, 2024
171.34
171.68
161.30
165.57
730,327
-5.95(-3.47%)
Feb 15, 2024
169.82
176.97
167.08
171.52
622,868
-1.97(-1.14%)
Feb 14, 2024
165.67
174.19
162.00
173.49
813,992
+13.86(+8.68%)
Feb 13, 2024
159.80
162.00
155.81
159.63
891,080
+8.27(+5.46%)
Feb 12, 2024
138.94
153.18
135.82
151.36
837,872
+14.12(+10.29%)
Feb 09, 2024
133.63
139.35
133.12
137.24
684,454
+3.80(+2.85%)
Feb 08, 2024
126.05
135.24
125.00
133.44
777,871
+10.29(+8.36%)
Feb 07, 2024
117.26
124.63
117.20
123.15
554,196
+3.72(+3.11%)
Feb 06, 2024
116.85
120.00
114.55
119.43
722,538
+8.60(+7.76%)
Feb 05, 2024
111.13
113.71
108.64
110.83
738,892
+1.20(+1.09%)
Feb 02, 2024
112.21
113.60
108.87
109.63
786,852
-5.37(-4.67%)
Feb 01, 2024
109.26
115.92
106.79
115.00
909,891
+8.28(+7.76%)
Jan 31, 2024
107.87
109.52
102.84
106.72
904,440
-2.51(-2.30%)
Jan 30, 2024
109.58
113.50
106.82
109.23
837,795
-3.55(-3.15%)
Jan 29, 2024
108.25
114.58
107.73
112.78
1,285,927
+10.37(+10.13%)
Jan 26, 2024
104.02
110.15
101.61
102.41
1,429,938
-0.26(-0.25%)
Jan 25, 2024
94.01
103.93
93.44
102.67
1,662,378
+8.94(+9.54%)
Jan 24, 2024
97.55
101.13
93.20
93.73
1,830,632
-9.33(-9.05%)
Jan 23, 2024
111.36
111.36
102.60
103.06
1,545,654
-5.30(-4.89%)
Jan 22, 2024
108.39
109.37
105.54
108.36
1,523,249
+10.00(+10.17%)
Jan 19, 2024
91.75
98.36
91.75
98.36
2,135,396
+12.15(+14.09%)
Jan 18, 2024
84.28
89.19
83.96
86.21
2,889,560
+4.15(+5.06%)
Jan 17, 2024
83.54
84.79
79.35
82.06
2,380,643
-2.07(-2.46%)
Jan 16, 2024
82.22
84.50
80.01
84.13
2,639,849
+11.28(+15.48%)
Jan 12, 2024
74.00
77.45
72.39
72.85
4,677,514
-6.38(-8.05%)
Jan 11, 2024
77.03
79.68
72.48
79.23
4,815,365
+0.81(+1.03%)
Jan 10, 2024
75.59
78.78
73.73
78.42
3,954,356
+8.38(+11.96%)
Jan 09, 2024
72.20
77.38
65.01
70.04
7,997,309
-7.40(-9.56%)
Jan 08, 2024
83.38
85.15
75.39
77.44
3,123,725
+1.14(+1.49%)
Jan 05, 2024
82.60
83.10
74.26
76.30
2,958,795
-0.93(-1.20%)
Jan 04, 2024
79.70
83.98
76.90
77.23
3,402,172
-7.52(-8.87%)
Jan 03, 2024
84.62
88.97
82.35
84.75
2,300,379
-6.82(-7.45%)
Jan 02, 2024
90.65
94.20
90.50
91.57
1,821,890
-4.84(-5.02%)
Dec 29, 2023
94.08
97.70
91.48
96.41
1,693,756
+4.01(+4.34%)
Dec 28, 2023
94.74
96.00
91.13
92.40
2,342,241
-7.20(-7.23%)
Dec 27, 2023
95.66
100.79
91.69
99.60
1,765,665
-1.84(-1.81%)
Dec 26, 2023
102.73
105.50
101.05
101.44
1,593,124
+4.26(+4.38%)
Dec 22, 2023
102.85
102.97
96.90
97.18
1,256,514
-1.54(-1.56%)
Dec 21, 2023
104.94
107.01
96.45
98.72
1,777,869
-11.22(-10.21%)
Dec 20, 2023
104.69
110.17
101.92
109.94
1,518,492
+9.51(+9.47%)
Dec 19, 2023
107.50
110.12
99.94
100.43
1,575,098
+1.33(+1.34%)
Dec 18, 2023
93.61
99.80
93.17
99.10
897,306
-1.06(-1.06%)
Dec 15, 2023
100.13
103.24
95.71
100.16
1,075,026
-1.38(-1.36%)
Dec 14, 2023
109.54
109.74
101.50
101.54
1,285,415
-8.64(-7.84%)
Dec 13, 2023
116.59
117.32
103.88
110.18
1,619,950
-6.41(-5.50%)
Dec 12, 2023
112.81
116.90
109.30
116.59
984,940
+11.27(+10.70%)
Dec 11, 2023
113.25
115.58
104.75
105.32
1,501,012
+8.48(+8.76%)
Dec 08, 2023
95.21
98.00
92.89
96.84
763,519
+1.31(+1.37%)
Dec 07, 2023
95.86
98.83
92.00
95.53
1,044,007
-0.22(-0.23%)
Dec 06, 2023
86.02
97.14
85.53
95.75
1,655,083
+9.36(+10.83%)
Dec 05, 2023
81.89
88.57
81.47
86.39
851,415
+0.20(+0.23%)
Dec 04, 2023
88.36
89.92
85.97
86.19
1,208,774
+3.15(+3.79%)
Dec 01, 2023
82.90
83.77
78.86
83.04
1,396,311
+2.10(+2.59%)
Nov 30, 2023
79.81
83.58
78.71
80.94
897,783
-0.78(-0.95%)
Nov 29, 2023
77.73
81.85
77.50
81.72
1,023,925
+0.32(+0.39%)
Nov 28, 2023
76.48
81.72
74.03
81.40
1,172,818
+7.40(+10.00%)
Nov 27, 2023
74.97
76.73
73.64
74.00
659,987
+3.05(+4.30%)
Nov 24, 2023
72.92
73.42
69.79
70.95
513,492
+1.66(+2.40%)
Nov 22, 2023
71.75
73.10
68.64
69.29
751,541
-2.43(-3.39%)
Nov 21, 2023
70.34
71.90
68.06
71.72
855,636
+2.64(+3.82%)
Nov 20, 2023
68.82
69.34
66.92
69.08
1,124,647
+3.61(+5.51%)
Nov 17, 2023
66.10
67.95
65.20
65.47
1,392,553
+3.79(+6.14%)
Nov 16, 2023
58.57
63.01
58.04
61.68
1,670,372
+3.43(+5.89%)
Nov 15, 2023
56.70
58.42
54.22
58.25
1,436,137
-0.97(-1.64%)
Nov 14, 2023
57.22
59.40
55.66
59.22
1,275,262
+4.02(+7.28%)
Nov 13, 2023
56.80
58.59
54.86
55.20
1,311,857
-4.74(-7.91%)
Nov 10, 2023
59.45
60.47
59.38
59.94
954,632
+1.24(+2.11%)
Nov 09, 2023
58.21
59.76
57.84
58.70
1,173,458
+2.80(+5.01%)
Nov 08, 2023
56.00
58.11
53.99
55.90
1,796,734
+2.69(+5.06%)
Nov 07, 2023
53.76
54.56
52.74
53.21
1,624,123
+2.09(+4.09%)
Nov 06, 2023
50.20
51.71
49.71
51.12
2,343,616
+4.50(+9.65%)
Nov 03, 2023
46.19
46.74
44.39
46.62
1,620,192
+0.39(+0.84%)
Nov 02, 2023
48.24
48.56
46.06
46.23
1,769,924
-0.69(-1.47%)
Nov 01, 2023
48.30
48.60
45.37
46.92
2,628,888
+2.06(+4.59%)
Oct 31, 2023
48.21
48.27
44.06
44.86
4,686,202
-7.50(-14.32%)
Oct 30, 2023
52.23
52.56
51.27
52.36
1,258,203
+3.19(+6.49%)
Oct 27, 2023
46.64
49.44
46.46
49.17
2,501,373
+1.31(+2.74%)
Oct 26, 2023
50.73
51.46
47.27
47.86
2,134,473
-2.80(-5.53%)
Oct 25, 2023
51.72
52.64
50.58
50.66
965,985
-1.79(-3.41%)
Oct 24, 2023
54.56
55.07
52.31
52.45
1,145,973
-1.90(-3.50%)
Oct 23, 2023
54.91
55.42
53.72
54.35
995,676
-0.22(-0.40%)
Oct 20, 2023
54.59
54.95
53.86
54.57
1,427,312
+1.90(+3.61%)
Oct 19, 2023
49.93
52.84
49.48
52.67
2,164,152
+3.19(+6.45%)
Oct 18, 2023
47.97
49.79
47.82
49.48
1,097,747
-0.23(-0.46%)
Oct 17, 2023
49.50
50.68
49.00
49.71
1,658,201
+0.83(+1.70%)
Oct 16, 2023
48.85
49.70
48.09
48.88
2,556,102
+2.08(+4.44%)
Oct 13, 2023
46.95
47.54
46.01
46.80
1,820,594
+1.59(+3.52%)
Oct 12, 2023
45.65
46.00
43.74
45.21
2,616,985
+0.76(+1.71%)
Oct 11, 2023
46.63
48.07
43.89
44.45
4,291,413
-0.04(-0.09%)
Oct 10, 2023
44.95
46.10
44.28
44.49
2,477,293
-0.56(-1.24%)
Oct 09, 2023
45.85
46.37
44.33
45.05
2,710,967
-1.25(-2.70%)
Oct 06, 2023
50.26
50.60
45.33
46.30
4,466,374
-4.69(-9.20%)
Oct 05, 2023
56.93
57.08
49.95
50.99
4,097,560
-7.25(-12.45%)
Oct 04, 2023
56.12
60.00
55.89
58.24
2,160,044
-2.17(-3.59%)
Oct 03, 2023
62.50
63.16
59.54
60.41
2,268,845
-4.24(-6.56%)
Oct 02, 2023
63.38
65.36
62.20
64.65
1,406,829
+3.61(+5.91%)
Sep 29, 2023
62.77
62.84
59.46
61.04
1,775,566
+0.12(+0.20%)
Sep 28, 2023
61.02
62.54
59.27
60.92
1,850,389
-2.42(-3.82%)
Sep 27, 2023
63.97
64.16
60.76
63.34
1,668,537
-1.81(-2.78%)
Sep 26, 2023
65.30
66.04
63.22
65.15
1,191,763
+2.20(+3.49%)
Sep 25, 2023
62.71
63.77
62.45
62.95
854,805
-0.72(-1.13%)
Sep 22, 2023
64.15
65.32
63.27
63.67
727,203
-1.37(-2.11%)
Sep 21, 2023
61.80
65.92
60.57
65.04
1,225,029
+3.06(+4.94%)
Sep 20, 2023
62.23
62.60
61.05
61.98
1,275,199
+3.86(+6.64%)
Sep 19, 2023
58.47
59.56
56.31
58.12
1,953,398
-1.40(-2.35%)
Sep 18, 2023
60.86
61.88
58.75
59.52
1,228,291
-2.17(-3.52%)
Sep 15, 2023
60.38
62.13
59.43
61.69
831,318
+1.69(+2.82%)
Sep 14, 2023
57.57
60.25
56.58
60.00
1,431,533
+1.18(+2.01%)
Sep 13, 2023
60.22
61.04
57.66
58.82
1,561,369
+0.17(+0.29%)
Sep 12, 2023
60.63
62.22
56.78
58.65
1,653,115
-2.77(-4.51%)
Sep 11, 2023
62.50
62.52
60.50
61.42
654,301
+0.87(+1.44%)
Sep 08, 2023
60.51
61.21
59.57
60.55
494,069
-0.38(-0.62%)
Sep 07, 2023
63.30
63.46
59.12
60.93
1,110,022
-0.42(-0.68%)
Sep 06, 2023
61.85
62.24
60.48
61.35
704,217
+1.96(+3.30%)
Sep 05, 2023
59.65
60.31
59.00
59.39
1,040,799
+3.70(+6.64%)
Sep 01, 2023
52.90
55.96
52.00
55.69
1,763,411
+1.40(+2.58%)
Aug 31, 2023
54.00
55.20
51.13
54.29
2,258,565
+1.51(+2.86%)
Aug 30, 2023
55.93
56.57
52.65
52.78
1,817,906
-4.46(-7.79%)
Aug 29, 2023
56.98
58.83
56.49
57.24
1,069,331
+1.41(+2.53%)
Aug 28, 2023
51.56
56.77
51.52
55.83
1,786,515
+1.35(+2.48%)
Aug 25, 2023
57.15
57.76
54.30
54.48
1,093,663
-2.26(-3.98%)
Aug 24, 2023
59.22
60.03
54.56
56.74
1,706,058
-1.85(-3.16%)
Aug 23, 2023
57.26
58.62
56.89
58.59
972,172
+2.45(+4.36%)
Aug 22, 2023
53.63
56.54
53.63
56.14
1,218,385
+2.52(+4.70%)
Aug 21, 2023
52.65
53.69
52.10
53.62
1,148,854
-0.04(-0.07%)
Aug 18, 2023
53.54
54.14
52.98
53.66
1,591,193
+1.83(+3.53%)
Aug 17, 2023
51.58
52.44
50.57
51.83
1,247,780
-0.56(-1.07%)
Aug 16, 2023
51.77
52.82
51.66
52.39
1,628,296
+2.07(+4.11%)
Aug 15, 2023
49.75
50.84
49.50
50.32
2,060,237
+2.28(+4.75%)
Aug 14, 2023
48.46
49.49
47.85
48.04
1,488,510
-0.19(-0.39%)
Aug 11, 2023
50.75
50.90
48.11
48.23
2,648,716
-1.02(-2.07%)
Aug 10, 2023
47.27
50.25
46.84
49.25
3,629,982
+3.92(+8.65%)
Aug 09, 2023
44.82
47.43
44.25
45.33
5,590,868
-6.07(-11.81%)
Aug 08, 2023
53.53
54.32
51.22
51.40
2,602,855
-1.70(-3.20%)
Aug 07, 2023
55.52
56.22
52.77
53.10
3,160,022
-7.66(-12.61%)
Aug 04, 2023
59.69
61.95
59.60
60.76
775,080
-1.16(-1.87%)
Aug 03, 2023
62.90
64.15
60.50
61.92
1,178,943
-4.24(-6.41%)
Aug 02, 2023
64.87
67.22
64.69
66.16
808,234
+4.71(+7.66%)
Aug 01, 2023
63.11
63.17
61.38
61.45
891,116
+2.93(+5.01%)
Jul 31, 2023
59.38
60.06
58.51
58.52
1,098,673
-0.16(-0.27%)
Jul 28, 2023
57.89
60.72
57.67
58.68
1,205,032
-1.59(-2.64%)
Jul 27, 2023
59.11
62.55
58.37
60.27
1,744,259
+3.41(+6.00%)
Jul 26, 2023
57.51
58.27
56.25
56.86
1,636,404
+1.95(+3.55%)
Jul 25, 2023
56.99
57.18
53.51
54.91
2,085,319
-1.65(-2.92%)
Jul 24, 2023
57.51
58.02
55.59
56.56
1,427,137
+0.35(+0.62%)
Jul 21, 2023
56.48
57.08
55.39
56.21
1,538,544
+0.31(+0.55%)
Jul 20, 2023
56.26
57.11
53.88
55.90
3,475,179
-4.94(-8.12%)
Jul 19, 2023
60.74
62.46
59.60
60.84
1,277,011
-0.38(-0.62%)
Jul 18, 2023
62.50
63.32
59.89
61.22
1,794,725
-4.61(-7.00%)
Jul 17, 2023
66.78
68.11
64.76
65.83
1,107,915
+0.54(+0.83%)
Jul 14, 2023
62.72
67.50
62.51
65.29
1,162,941
+0.41(+0.63%)
Jul 13, 2023
62.88
65.43
61.00
64.88
1,318,803
+3.42(+5.56%)
Jul 12, 2023
61.00
62.65
60.00
61.46
1,325,016
+3.50(+6.04%)
Jul 11, 2023
59.45
59.84
56.97
57.96
2,168,680
-2.58(-4.26%)
Jul 10, 2023
60.91
61.91
59.12
60.54
2,079,323
-4.03(-6.24%)
Jul 07, 2023
62.09
65.88
59.36
64.57
2,060,831
+3.22(+5.25%)
Jul 06, 2023
60.62
63.32
58.87
61.35
1,871,028
+0.99(+1.64%)
Jul 05, 2023
55.94
60.96
55.57
60.36
1,451,894
+2.36(+4.07%)
Jul 03, 2023
58.21
59.53
57.55
58.00
895,949
+2.55(+4.60%)
Jun 30, 2023
59.60
60.09
53.98
55.45
2,292,677
-3.68(-6.22%)
Jun 29, 2023
61.21
61.50
56.67
59.13
2,147,334
-1.87(-3.07%)
Jun 28, 2023
55.98
61.24
55.96
61.00
1,830,425
+5.49(+9.89%)
Jun 27, 2023
53.89
57.19
52.62
55.51
1,799,549
+3.04(+5.79%)
Jun 26, 2023
51.88
54.07
50.56
52.47
1,658,981
-1.84(-3.39%)
Jun 23, 2023
63.18
63.38
53.50
54.31
2,637,857
-5.74(-9.56%)
Jun 22, 2023
60.89
63.63
59.38
60.05
1,806,274
-0.74(-1.22%)
Jun 21, 2023
66.47
66.67
60.75
60.79
1,526,207
-5.53(-8.34%)
Jun 20, 2023
60.68
66.65
59.60
66.32
1,967,388
+5.53(+9.10%)
Jun 16, 2023
63.79
65.93
59.31
60.79
2,373,891
-3.22(-5.03%)
Jun 15, 2023
72.16
73.12
63.45
64.01
3,224,824
-14.49(-18.46%)
May 08, 2023
79.51
81.70
77.26
78.50
1,377,370
-7.52(-8.74%)
May 05, 2023
85.04
86.46
82.23
86.02
1,097,538
-1.27(-1.45%)
May 04, 2023
83.51
87.40
83.34
87.29
1,198,398
+4.37(+5.27%)
May 03, 2023
81.79
84.88
80.75
82.92
1,283,155
+5.33(+6.87%)
May 02, 2023
76.49
79.71
76.49
77.59
1,185,391
+3.96(+5.38%)
May 01, 2023
70.93
74.71
70.75
73.63
1,419,040
+4.26(+6.14%)
Apr 28, 2023
70.45
71.77
67.92
69.37
2,488,479
-1.69(-2.38%)
Apr 27, 2023
72.00
75.09
69.60
71.06
1,941,063
-2.02(-2.76%)
Apr 26, 2023
72.34
74.82
72.34
73.08
1,937,460
+4.42(+6.44%)
Apr 25, 2023
66.92
68.82
66.31
68.66
2,982,850
+3.00(+4.57%)
Apr 24, 2023
69.82
70.11
64.45
65.66
2,633,350
-3.53(-5.10%)
Apr 21, 2023
68.34
69.85
66.86
69.19
1,565,413
+0.34(+0.49%)
Apr 20, 2023
69.19
73.00
66.80
68.85
2,479,510
-0.39(-0.56%)
Apr 19, 2023
67.97
69.91
67.16
69.24
3,115,375
+6.06(+9.59%)
Apr 18, 2023
65.81
68.00
62.68
63.18
3,951,369
-3.91(-5.83%)
Apr 17, 2023
66.51
68.70
65.62
67.09
3,820,493
-5.81(-7.97%)
Apr 14, 2023
81.35
82.16
72.10
72.90
2,183,427
-6.54(-8.23%)
Apr 13, 2023
77.85
81.17
77.68
79.44
1,618,679
+3.57(+4.71%)
Apr 12, 2023
72.50
76.91
70.85
75.87
1,908,093
+7.41(+10.82%)
Apr 11, 2023
70.34
73.82
68.07
68.46
2,571,783
-2.98(-4.17%)
Apr 10, 2023
71.85
73.88
66.80
71.44
4,017,550
-12.04(-14.42%)
Apr 06, 2023
76.44
85.58
75.75
83.48
2,239,727
+8.32(+11.07%)
Apr 05, 2023
71.71
77.73
71.64
75.16
2,132,954
-4.03(-5.09%)
Apr 04, 2023
78.30
80.26
76.70
79.19
2,039,770
+1.84(+2.38%)
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
.