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 (%)
Aug 30, 2019
611.20
612.00
598.80
609.52
815
+8.32(+1.38%)
Aug 29, 2019
602.40
620.00
594.20
601.20
2,676
-27.80(-4.42%)
Aug 28, 2019
621.00
638.00
608.00
629.00
2,184
-21.00(-3.23%)
Aug 27, 2019
656.00
656.60
644.20
650.00
2,744
+17.04(+2.69%)
Aug 26, 2019
642.00
648.00
628.00
632.96
2,710
-41.64(-6.17%)
Aug 23, 2019
685.00
686.90
670.00
674.60
1,630
+3.40(+0.51%)
Aug 22, 2019
654.80
675.80
651.60
671.20
3,201
+13.40(+2.04%)
Aug 21, 2019
643.40
666.40
643.40
657.80
2,890
+19.20(+3.01%)
Aug 20, 2019
644.40
650.80
634.80
638.60
1,471
-6.20(-0.96%)
Aug 19, 2019
666.80
666.80
638.20
644.80
3,099
+2.40(+0.37%)
Aug 16, 2019
642.00
653.20
639.00
642.40
2,025
+12.80(+2.03%)
Aug 15, 2019
660.00
665.00
602.80
629.60
6,849
-34.40(-5.18%)
Aug 14, 2019
670.40
682.60
663.80
664.00
1,383
-1.80(-0.27%)
Aug 13, 2019
672.00
680.80
651.00
665.80
1,893
-22.00(-3.20%)
Aug 12, 2019
667.00
696.00
667.00
687.80
905
+7.40(+1.09%)
Aug 09, 2019
683.40
685.20
667.00
680.40
1,175
+2.20(+0.32%)
Aug 08, 2019
682.00
692.50
659.40
678.20
1,857
-26.20(-3.72%)
Aug 07, 2019
686.00
707.00
674.80
704.40
2,011
+14.00(+2.03%)
Aug 06, 2019
697.20
698.20
672.80
690.40
1,034
-17.00(-2.40%)
Aug 05, 2019
732.20
732.20
691.60
707.40
3,982
+36.40(+5.42%)
Aug 02, 2019
682.20
706.00
669.80
671.00
6,660
+16.60(+2.54%)
Aug 01, 2019
580.00
654.40
575.40
654.40
2,946
+39.20(+6.37%)
Jul 31, 2019
636.20
641.60
596.80
615.20
7,461
-65.65(-9.64%)
Jul 30, 2019
694.80
694.80
677.20
680.85
1,874
-10.95(-1.58%)
Jul 29, 2019
681.00
701.40
680.00
691.80
2,915
+27.00(+4.06%)
Jul 26, 2019
665.60
672.40
657.60
664.80
3,035
+32.00(+5.06%)
Jul 25, 2019
625.40
639.00
616.00
632.80
2,994
-6.40(-1.00%)
Jul 24, 2019
626.00
647.44
626.00
639.20
1,926
+32.60(+5.37%)
Jul 23, 2019
604.60
606.60
595.28
606.60
930
+9.80(+1.64%)
Jul 22, 2019
614.00
614.00
585.60
596.80
4,827
-31.40(-5.00%)
Jul 19, 2019
630.48
635.40
626.49
628.20
3,425
+16.00(+2.61%)
Jul 18, 2019
595.80
621.00
582.00
612.20
3,075
+11.60(+1.93%)
Jul 17, 2019
596.00
611.60
584.00
600.60
1,893
+7.40(+1.25%)
Jul 16, 2019
590.00
604.40
587.40
593.20
5,863
+37.36(+6.72%)
Jul 15, 2019
547.00
565.60
546.00
555.84
6,412
+23.44(+4.40%)
Jul 12, 2019
530.00
536.80
522.20
532.40
2,815
-21.00(-3.79%)
Jul 11, 2019
523.80
557.60
517.80
553.40
5,010
+19.80(+3.71%)
Jul 10, 2019
524.20
541.00
515.00
533.60
3,992
-12.20(-2.24%)
Jul 09, 2019
558.80
563.80
538.80
545.80
1,722
-7.60(-1.37%)
Jul 08, 2019
562.20
573.20
553.00
553.40
3,189
-6.20(-1.11%)
Jul 05, 2019
574.00
574.40
541.80
559.60
9,815
-69.60(-11.06%)
Jul 03, 2019
632.20
644.40
627.00
629.20
930
-22.00(-3.38%)
Jul 02, 2019
633.20
655.00
633.20
651.20
1,124
+10.60(+1.65%)
Jul 01, 2019
640.20
660.00
634.80
640.60
2,504
+29.00(+4.74%)
Jun 28, 2019
588.00
614.00
585.40
611.60
3,335
+3.64(+0.60%)
Jun 27, 2019
634.60
634.60
598.80
607.96
5,413
-27.84(-4.38%)
Jun 26, 2019
637.00
643.40
619.96
635.80
2,441
-4.00(-0.63%)
Jun 25, 2019
640.00
653.20
622.80
639.80
4,411
+8.20(+1.30%)
Jun 24, 2019
659.80
666.20
621.56
631.60
9,919
-69.20(-9.87%)
Jun 21, 2019
702.40
709.20
690.60
700.80
2,860
+10.80(+1.57%)
Jun 20, 2019
642.00
720.00
638.80
690.00
6,793
+47.80(+7.44%)
Jun 19, 2019
608.20
646.20
607.80
642.20
1,460
+23.40(+3.78%)
Jun 18, 2019
601.20
624.00
596.80
618.80
4,829
+28.24(+4.78%)
Jun 17, 2019
580.40
594.00
580.00
590.56
4,237
+10.95(+1.89%)
Jun 14, 2019
600.00
602.60
576.40
579.61
3,195
-31.39(-5.14%)
Jun 13, 2019
595.60
615.20
592.20
611.00
9,686
+20.80(+3.52%)
Jun 12, 2019
588.00
594.08
582.40
590.20
1,297
+10.60(+1.83%)
Jun 11, 2019
609.40
610.00
574.40
579.60
2,595
-20.05(-3.34%)
Jun 10, 2019
609.60
612.20
597.60
599.65
2,988
-9.55(-1.57%)
Jun 07, 2019
615.80
627.00
603.60
609.20
9,905
-3.00(-0.49%)
Jun 06, 2019
601.40
626.60
586.00
612.20
3,518
+19.00(+3.20%)
Jun 05, 2019
583.20
602.40
580.40
593.20
2,070
+23.60(+4.14%)
Jun 04, 2019
582.20
582.20
556.80
569.60
1,271
-10.80(-1.86%)
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
.