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
)
44.15
-3.55 (-7.44%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Jun 30, 2020
1318
1403
1307
1344
21,665
-71.80(-5.07%)
Jun 29, 2020
1462
1479
1313
1416
14,693
-303.60(-17.66%)
Jun 26, 2020
1744
1744
1675
1720
5,795
-6.20(-0.36%)
Jun 25, 2020
1591
1746
1575
1726
5,991
+207.60(+13.67%)
Jun 24, 2020
1488
1520
1440
1518
2,870
+38.40(+2.59%)
Jun 23, 2020
1445
1488
1435
1480
3,654
+64.20(+4.54%)
Jun 22, 2020
1381
1431
1339
1416
3,555
+26.94(+1.94%)
Jun 19, 2020
1398
1401
1360
1389
1,235
-31.54(-2.22%)
Jun 18, 2020
1450
1452
1381
1420
1,846
-2.20(-0.15%)
Jun 17, 2020
1450
1462
1408
1422
1,309
-25.20(-1.74%)
Jun 16, 2020
1441
1466
1419
1448
2,219
+84.20(+6.18%)
Jun 15, 2020
1330
1379
1328
1363
2,828
+79.14(+6.16%)
Jun 12, 2020
1218
1298
1218
1284
1,300
+89.87(+7.52%)
Jun 11, 2020
1207
1240
1178
1194
763
-31.61(-2.58%)
Jun 10, 2020
1235
1241
1206
1226
1,320
-27.20(-2.17%)
Jun 09, 2020
1234
1260
1226
1253
12,354
+58.00(+4.85%)
Jun 08, 2020
1219
1234
1194
1195
4,545
-7.20(-0.60%)
Jun 05, 2020
1143
1226
1141
1202
1,270
+30.69(+2.62%)
Jun 04, 2020
1170
1205
1140
1172
1,376
-18.69(-1.57%)
Jun 03, 2020
1131
1213
1123
1190
6,971
-48.40(-3.91%)
Jun 02, 2020
1226
1247
1205
1239
1,463
+7.20(+0.58%)
Jun 01, 2020
1245
1246
1181
1232
10,152
+68.20(+5.86%)
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%)
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
.