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
)
73.65
+2.43 (+3.41%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 26, 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, 2021
790.80
801.60
775.20
786.40
19,408
+12.40(+1.60%)
Mar 30, 2021
769.00
787.20
758.00
774.00
18,945
+9.00(+1.18%)
Mar 29, 2021
775.80
798.00
755.20
765.00
26,492
-11.20(-1.44%)
Mar 26, 2021
772.80
784.20
766.20
776.20
23,530
-3.60(-0.46%)
Mar 25, 2021
804.00
820.00
771.00
779.80
30,528
-32.60(-4.01%)
Mar 24, 2021
801.60
813.80
794.00
812.40
17,912
-4.20(-0.51%)
Mar 23, 2021
798.20
820.00
786.20
816.60
46,493
+30.20(+3.84%)
Mar 22, 2021
811.00
815.00
774.00
786.40
46,842
-22.20(-2.75%)
Mar 19, 2021
860.40
864.20
808.00
808.60
40,665
-41.00(-4.83%)
Mar 18, 2021
876.60
883.40
824.20
849.60
51,762
+25.60(+3.11%)
Mar 17, 2021
812.00
840.00
806.60
824.00
34,541
+23.40(+2.92%)
Mar 16, 2021
828.00
832.60
795.20
800.60
30,971
-34.80(-4.17%)
Mar 15, 2021
820.00
849.60
819.40
835.40
47,217
+50.40(+6.42%)
Mar 12, 2021
749.00
789.00
741.58
785.00
35,775
+40.80(+5.48%)
Mar 11, 2021
740.60
756.00
725.60
744.20
40,485
+11.60(+1.58%)
Mar 10, 2021
763.60
770.00
722.00
732.60
33,181
-11.40(-1.53%)
Mar 09, 2021
754.20
761.40
731.40
744.00
55,493
-3.20(-0.43%)
Mar 08, 2021
756.60
762.00
743.80
747.20
51,429
+23.40(+3.23%)
Mar 05, 2021
704.20
733.60
700.00
723.80
39,575
+20.00(+2.84%)
Mar 04, 2021
690.40
727.40
686.20
703.80
80,377
+29.80(+4.42%)
Mar 03, 2021
659.40
676.00
653.40
674.00
50,261
+15.80(+2.40%)
Mar 02, 2021
676.20
680.40
652.60
658.20
67,208
-32.00(-4.64%)
Mar 01, 2021
703.80
706.00
683.00
690.20
42,201
-5.00(-0.72%)
Feb 26, 2021
710.20
716.40
685.70
695.20
39,620
-1.80(-0.26%)
Feb 25, 2021
691.80
699.20
668.40
697.00
52,652
+16.00(+2.35%)
Feb 24, 2021
667.00
686.80
664.00
681.00
57,979
+26.60(+4.06%)
Feb 23, 2021
646.00
662.20
644.20
654.40
62,483
+23.20(+3.68%)
Feb 22, 2021
642.00
650.60
616.00
631.20
104,913
+19.00(+3.10%)
Feb 19, 2021
605.60
619.58
597.20
612.20
93,090
-20.20(-3.19%)
Feb 18, 2021
608.60
633.00
608.60
632.40
90,148
+34.20(+5.72%)
Feb 17, 2021
620.20
630.40
591.00
598.20
126,865
-20.00(-3.24%)
Feb 16, 2021
599.80
645.80
599.40
618.20
115,389
-36.33(-5.55%)
Feb 12, 2021
665.40
678.00
637.60
654.53
73,980
-27.47(-4.03%)
Feb 11, 2021
631.00
684.40
630.60
682.00
89,918
+40.00(+6.23%)
Feb 10, 2021
668.80
677.60
636.40
642.00
84,376
-46.80(-6.79%)
Feb 09, 2021
692.00
700.80
675.00
688.80
44,419
+28.00(+4.24%)
Feb 08, 2021
662.00
680.80
653.00
660.80
57,015
-5.60(-0.84%)
Feb 05, 2021
593.80
678.40
593.20
666.40
92,695
+34.00(+5.38%)
Feb 04, 2021
710.20
720.00
624.60
632.40
97,873
-93.40(-12.87%)
Feb 03, 2021
696.60
735.60
692.40
725.80
89,427
+32.80(+4.73%)
Feb 02, 2021
625.60
705.60
622.80
693.00
88,679
-10.60(-1.51%)
Feb 01, 2021
714.40
727.80
675.60
703.60
90,798
-174.80(-19.90%)
Jan 29, 2021
830.80
888.40
804.40
878.40
39,405
+68.80(+8.50%)
Jan 28, 2021
824.20
865.00
804.80
809.60
46,673
-2.80(-0.34%)
Jan 27, 2021
809.60
823.20
776.60
812.40
39,056
-29.20(-3.47%)
Jan 26, 2021
854.80
871.80
837.00
841.60
25,811
-23.60(-2.73%)
Jan 25, 2021
908.40
915.40
860.00
865.20
36,497
-114.00(-11.64%)
Jan 22, 2021
979.40
991.90
962.00
979.20
25,320
+33.40(+3.53%)
Jan 21, 2021
962.60
975.40
941.20
945.80
27,989
+22.80(+2.47%)
Jan 20, 2021
960.40
977.00
909.80
923.00
33,813
-6.60(-0.71%)
Jan 19, 2021
905.60
940.00
900.40
929.60
41,594
+112.80(+13.81%)
Jan 15, 2021
797.80
844.20
795.60
816.80
41,725
-44.60(-5.18%)
Jan 14, 2021
827.00
870.00
794.00
861.40
33,468
+38.40(+4.67%)
Jan 13, 2021
819.00
842.60
788.80
823.00
42,070
-4.80(-0.58%)
Jan 12, 2021
768.20
842.00
759.00
827.80
44,665
+22.20(+2.76%)
Jan 11, 2021
897.20
900.00
792.20
805.60
54,578
-51.60(-6.02%)
Jan 08, 2021
866.60
880.00
836.20
857.20
34,270
-6.20(-0.72%)
Jan 07, 2021
837.20
863.60
816.40
863.40
39,573
+23.40(+2.79%)
Jan 06, 2021
867.80
869.00
807.60
840.00
34,195
-6.00(-0.71%)
Jan 05, 2021
854.20
862.80
827.00
846.00
47,013
-60.20(-6.64%)
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
.