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
)
61.13
+2.85 (+4.89%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
May 29, 2020
1200
1257
1146
1163
2,745
-13.82(-1.17%)
May 28, 2020
1129
1182
1116
1177
1,398
+61.82(+5.54%)
May 27, 2020
1080
1124
1061
1115
3,477
+59.20(+5.60%)
May 26, 2020
1056
1093
1039
1056
1,313
-58.60(-5.26%)
May 22, 2020
1151
1163
1092
1115
820
-17.20(-1.52%)
May 21, 2020
1142
1176
1131
1132
1,872
+42.20(+3.87%)
May 20, 2020
991.60
1115
985.80
1090
4,873
+82.80(+8.22%)
May 19, 2020
979.40
1023
979.40
1007
2,173
-30.09(-2.90%)
May 18, 2020
1075
1075
961.60
1037
5,273
-167.74(-13.92%)
May 15, 2020
1107
1214
1107
1205
1,065
+39.03(+3.35%)
May 14, 2020
1163
1173
1092
1166
4,264
+13.60(+1.18%)
May 13, 2020
1097
1197
1096
1152
5,980
+81.60(+7.62%)
May 12, 2020
993.40
1075
984.00
1071
4,162
+130.17(+13.84%)
May 11, 2020
925.14
972.60
919.70
940.43
1,932
-12.17(-1.28%)
May 08, 2020
950.20
968.40
933.60
952.60
1,635
+36.40(+3.97%)
May 07, 2020
881.20
927.40
866.80
916.20
2,305
+43.00(+4.92%)
May 06, 2020
862.00
886.40
858.90
873.20
2,569
+61.90(+7.63%)
May 05, 2020
781.00
815.00
749.20
811.30
2,545
-37.30(-4.40%)
May 04, 2020
868.00
891.20
845.60
848.60
1,918
-93.12(-9.89%)
May 01, 2020
895.00
944.40
882.00
941.72
3,055
+28.92(+3.17%)
Apr 30, 2020
957.40
975.20
901.40
912.80
2,668
-57.00(-5.88%)
Apr 29, 2020
939.40
977.80
932.32
969.80
2,230
+57.40(+6.29%)
Apr 28, 2020
885.60
918.67
884.80
912.40
1,905
-17.80(-1.91%)
Apr 27, 2020
1017
1038
927.25
930.20
2,946
-31.41(-3.27%)
Apr 24, 2020
916.40
970.00
916.40
961.61
3,390
+44.01(+4.80%)
Apr 23, 2020
880.40
927.40
865.20
917.60
2,459
+54.60(+6.33%)
Apr 22, 2020
908.40
909.30
838.00
863.00
4,947
-49.60(-5.44%)
Apr 21, 2020
847.20
938.00
838.00
912.60
3,303
+43.00(+4.94%)
Apr 20, 2020
976.40
994.20
853.20
869.60
3,097
-155.75(-15.19%)
Apr 17, 2020
996.80
1044
976.40
1025
945
-40.16(-3.77%)
Apr 16, 2020
1219
1228
1044
1066
2,267
-112.69(-9.56%)
Apr 15, 2020
1118
1180
1114
1178
998
+78.20(+7.11%)
Apr 14, 2020
1073
1100
1053
1100
1,184
+83.20(+8.18%)
Apr 13, 2020
996.00
1054
985.00
1017
945
-22.80(-2.19%)
Apr 09, 2020
1020
1055
998.40
1040
1,975
+34.40(+3.42%)
Apr 08, 2020
942.40
1020
929.80
1005
2,634
+82.80(+8.98%)
Apr 07, 2020
1004
1018
921.00
922.40
1,461
-168.96(-15.48%)
Apr 06, 2020
1190
1190
1087
1091
2,129
-157.42(-12.61%)
Apr 03, 2020
1404
1404
1234
1249
3,590
-160.62(-11.40%)
Apr 02, 2020
1402
1443
1370
1409
2,727
+56.59(+4.18%)
Apr 01, 2020
1300
1361
1299
1353
3,293
+112.42(+9.06%)
Mar 31, 2020
1169
1268
1169
1240
2,070
+47.79(+4.01%)
Mar 30, 2020
1260
1261
1181
1193
8,002
-25.01(-2.05%)
Mar 27, 2020
1222
1230
1197
1218
2,390
+19.21(+1.60%)
Mar 26, 2020
1184
1219
1134
1198
3,534
+42.37(+3.67%)
Mar 25, 2020
1143
1183
1128
1156
1,804
+23.43(+2.07%)
Mar 24, 2020
1141
1172
1117
1133
9,192
-105.41(-8.51%)
Mar 23, 2020
1243
1269
1208
1238
2,725
-15.39(-1.23%)
Mar 20, 2020
1137
1263
1135
1253
3,260
+96.36(+8.33%)
Mar 19, 2020
1237
1265
1153
1157
3,029
-72.88(-5.93%)
Mar 18, 2020
1239
1348
1214
1230
5,901
+97.52(+8.61%)
Mar 17, 2020
1046
1139
1045
1132
3,087
+73.80(+6.97%)
Mar 16, 2020
1033
1068
1007
1059
1,845
+112.00(+11.83%)
Mar 13, 2020
916.00
993.60
906.90
946.60
4,820
-60.19(-5.98%)
Mar 12, 2020
1039
1054
969.80
1007
3,840
+45.94(+4.78%)
Mar 11, 2020
872.17
978.60
854.00
960.85
3,769
+48.25(+5.29%)
Mar 10, 2020
1028
1028
896.80
912.60
4,439
-148.00(-13.95%)
Mar 09, 2020
1175
1239
1059
1061
3,931
-123.80(-10.45%)
Mar 06, 2020
1150
1207
1145
1184
1,840
+50.80(+4.48%)
Mar 05, 2020
1076
1135
1076
1134
1,151
+75.20(+7.11%)
Mar 04, 2020
1060
1100
1051
1058
781
-40.98(-3.73%)
Mar 03, 2020
1088
1120
1052
1099
2,534
-53.82(-4.67%)
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
.