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 (%)
Mar 31, 2023
73.94
74.94
69.42
72.42
3,351,168
-6.67(-8.43%)
Mar 30, 2023
77.99
81.16
75.61
79.09
1,726,607
+4.65(+6.25%)
Mar 29, 2023
77.86
79.55
71.20
74.44
2,679,899
-1.64(-2.16%)
Mar 28, 2023
73.87
77.08
70.15
76.08
1,762,294
+4.79(+6.72%)
Mar 27, 2023
70.01
73.98
69.32
71.29
1,902,698
+4.54(+6.80%)
Mar 24, 2023
66.06
68.00
63.20
66.75
2,054,336
-3.19(-4.56%)
Mar 23, 2023
67.21
70.25
63.24
69.94
2,037,197
+3.67(+5.54%)
Mar 22, 2023
62.44
68.54
61.19
66.27
2,400,877
+5.28(+8.66%)
Mar 21, 2023
71.96
72.07
58.77
60.99
2,844,285
-5.71(-8.56%)
Mar 20, 2023
63.43
68.59
63.00
66.70
1,698,171
+5.16(+8.38%)
Mar 17, 2023
59.42
62.74
58.76
61.54
2,076,503
+7.09(+13.02%)
Mar 16, 2023
57.30
58.35
53.98
54.45
1,913,540
-3.46(-5.97%)
Mar 15, 2023
57.26
60.40
56.10
57.91
2,365,364
+5.63(+10.77%)
Mar 14, 2023
51.76
54.31
51.02
52.28
2,437,904
+1.14(+2.23%)
Mar 13, 2023
56.02
56.74
50.31
51.14
3,373,703
-7.96(-13.47%)
Mar 10, 2023
56.10
59.37
54.92
59.10
2,607,097
+2.92(+5.20%)
Mar 09, 2023
51.24
56.94
50.23
56.18
2,716,843
+4.92(+9.60%)
Mar 08, 2023
50.11
53.93
50.08
51.26
2,908,665
+1.80(+3.64%)
Mar 07, 2023
50.55
52.16
48.30
49.46
2,235,080
-1.34(-2.64%)
Mar 06, 2023
51.22
53.99
50.60
50.80
4,010,802
+8.75(+20.81%)
Mar 03, 2023
48.15
49.12
41.47
42.05
5,553,033
-7.75(-15.56%)
Mar 02, 2023
47.82
51.93
47.80
49.80
2,744,319
+1.15(+2.36%)
Mar 01, 2023
53.61
53.83
48.03
48.65
3,443,108
-2.53(-4.94%)
Feb 28, 2023
53.38
57.67
50.99
51.18
3,830,595
-1.53(-2.90%)
Feb 27, 2023
53.14
57.16
51.80
52.71
3,887,466
-5.34(-9.20%)
Feb 24, 2023
60.32
63.35
57.70
58.05
2,879,329
-5.65(-8.87%)
Feb 23, 2023
67.36
71.02
61.96
63.70
3,834,604
-9.15(-12.56%)
Feb 22, 2023
75.42
77.14
66.00
72.85
3,406,306
-8.42(-10.36%)
Feb 21, 2023
77.56
82.81
76.81
81.27
2,391,422
+9.84(+13.78%)
Feb 17, 2023
69.62
73.20
68.65
71.43
2,453,628
+7.37(+11.50%)
Feb 16, 2023
60.30
65.67
60.00
64.06
1,690,655
+2.48(+4.03%)
Feb 15, 2023
59.75
62.28
57.36
61.58
1,731,642
+4.92(+8.68%)
Feb 14, 2023
59.50
60.16
56.11
56.66
1,953,154
-5.17(-8.36%)
Feb 13, 2023
61.78
64.16
58.75
61.83
2,012,667
+5.20(+9.18%)
Feb 10, 2023
63.20
63.67
56.42
56.63
2,536,844
-7.03(-11.04%)
Feb 09, 2023
64.41
66.09
59.58
63.66
2,713,813
-1.29(-1.99%)
Feb 08, 2023
59.62
66.80
58.64
64.95
2,316,361
+7.91(+13.87%)
Feb 07, 2023
62.36
62.60
56.01
57.04
3,102,823
-5.42(-8.68%)
Feb 06, 2023
66.31
69.11
62.16
62.46
2,782,094
-5.06(-7.49%)
Feb 03, 2023
65.91
70.29
64.98
67.52
3,689,696
+2.87(+4.44%)
Feb 02, 2023
60.84
65.59
57.15
64.65
2,834,117
+1.95(+3.11%)
Feb 01, 2023
57.87
63.90
56.83
62.70
3,055,443
+9.63(+18.15%)
Jan 31, 2023
56.58
57.12
52.19
53.07
4,752,558
-2.42(-4.36%)
Jan 30, 2023
53.45
55.67
51.87
55.49
2,280,654
+7.26(+15.05%)
Jan 27, 2023
49.39
51.96
47.18
48.23
4,224,438
-2.10(-4.17%)
Jan 26, 2023
53.14
54.62
48.63
50.33
4,759,549
+2.08(+4.31%)
Jan 25, 2023
45.29
48.35
44.39
48.25
3,046,715
+5.70(+13.40%)
Jan 24, 2023
40.64
43.58
39.97
42.55
2,843,393
+3.56(+9.13%)
Jan 23, 2023
42.63
45.79
38.56
38.99
5,878,201
-6.41(-14.12%)
Jan 20, 2023
41.94
46.07
40.35
45.40
4,639,049
+1.98(+4.56%)
Jan 19, 2023
41.85
43.57
41.31
43.42
2,402,736
+0.79(+1.85%)
Jan 18, 2023
42.00
43.05
40.55
42.63
3,105,989
+4.92(+13.05%)
Jan 17, 2023
36.54
39.50
36.40
37.71
3,904,484
-2.34(-5.84%)
Jan 13, 2023
39.51
41.05
38.25
40.05
2,936,310
+3.30(+8.98%)
Jan 12, 2023
32.90
37.40
32.89
36.75
4,938,109
+0.27(+0.74%)
Jan 11, 2023
38.34
41.96
36.02
36.48
5,302,638
-2.07(-5.37%)
Jan 10, 2023
36.74
38.59
36.18
38.55
3,851,487
+4.92(+14.63%)
Jan 09, 2023
34.74
35.07
30.00
33.63
6,589,073
-2.97(-8.11%)
Jan 06, 2023
37.29
37.98
35.32
36.60
5,739,758
+1.09(+3.07%)
Jan 05, 2023
34.41
36.47
33.88
35.51
5,173,076
+4.86(+15.86%)
Jan 04, 2023
31.64
32.95
30.00
30.65
5,134,462
-1.91(-5.87%)
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
.