Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

156.70 -5.25 (-3.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 702.60 702.60 648.80 659.20 7,926 -30.20(-4.38%)
Aug 30, 2017 691.60 694.20 687.80 689.40 1,542 +13.00(+1.92%)
Aug 29, 2017 678.60 690.60 672.50 676.40 2,254 -8.20(-1.20%)
Aug 28, 2017 710.00 713.40 670.80 684.60 3,709 -12.80(-1.84%)
Aug 25, 2017 690.40 704.60 690.40 697.40 2,893 +22.20(+3.29%)
Aug 24, 2017 676.00 682.80 663.60 675.20 5,671 -8.20(-1.20%)
Aug 23, 2017 691.20 695.60 681.80 683.40 934 +2.60(+0.38%)
Aug 22, 2017 664.80 687.00 664.40 680.80 3,526 +7.60(+1.13%)
Aug 21, 2017 703.00 704.00 661.20 673.20 3,681 -21.20(-3.05%)
Aug 18, 2017 691.00 696.20 687.49 694.40 2,059 +8.40(+1.22%)
Aug 17, 2017 703.80 711.40 678.22 686.00 3,578 -10.80(-1.55%)
Aug 16, 2017 700.00 702.00 684.40 696.80 2,019 +12.00(+1.75%)
Aug 15, 2017 681.00 686.00 674.80 684.80 2,301 +10.00(+1.48%)
Aug 14, 2017 670.80 690.80 670.20 674.80 2,341 +4.20(+0.63%)
Aug 11, 2017 667.00 672.80 666.60 670.60 1,907 +0.40(+0.06%)
Aug 10, 2017 706.00 708.00 661.00 670.20 4,809 -45.40(-6.34%)
Aug 09, 2017 719.80 722.00 704.20 715.60 2,623 -30.20(-4.05%)
Aug 08, 2017 754.00 760.40 740.00 745.80 593 -4.60(-0.61%)
Aug 07, 2017 758.80 759.60 748.80 750.40 537 -11.20(-1.47%)
Aug 04, 2017 758.60 770.20 755.80 761.60 2,482 +5.60(+0.74%)
Aug 03, 2017 733.80 756.20 728.80 756.00 2,637 +9.20(+1.23%)
Aug 02, 2017 748.40 749.00 737.60 746.80 1,756 +3.40(+0.46%)
Aug 01, 2017 767.60 773.60 740.20 743.40 2,821 +1.60(+0.22%)
Jul 31, 2017 726.20 763.00 726.20 741.80 4,553 +55.20(+8.04%)
Jul 28, 2017 672.40 689.20 671.20 686.60 1,435 +9.40(+1.39%)
Jul 27, 2017 696.40 700.40 666.20 677.20 6,720 -20.60(-2.95%)
Jul 26, 2017 699.80 715.20 697.60 697.80 6,768 +3.00(+0.43%)
Jul 25, 2017 697.00 703.00 692.60 694.80 2,041 -21.38(-2.99%)
Jul 24, 2017 696.20 724.00 691.20 716.18 3,580 +29.58(+4.31%)
Jul 21, 2017 656.60 695.78 655.80 686.60 6,981 +30.62(+4.67%)
Jul 20, 2017 633.20 660.60 626.80 655.98 3,955 +16.18(+2.53%)
Jul 19, 2017 634.00 642.60 631.00 639.80 2,050 +1.00(+0.16%)
Jul 18, 2017 635.20 646.42 632.40 638.80 5,447 -22.40(-3.39%)
Jul 17, 2017 662.20 669.80 651.20 661.20 6,241 -18.80(-2.76%)
Jul 14, 2017 692.60 693.20 673.60 680.00 5,480 -6.00(-0.87%)
Jul 13, 2017 693.20 693.60 667.20 686.00 7,595 +13.60(+2.02%)
Jul 12, 2017 674.00 684.40 666.00 672.40 6,436 +13.60(+2.06%)
Jul 11, 2017 680.60 680.60 649.60 658.80 9,009 -51.60(-7.26%)
Jul 10, 2017 707.00 716.20 702.00 710.40 3,126 -31.80(-4.28%)
Jul 07, 2017 702.80 746.00 702.80 742.20 5,523 +14.60(+2.01%)
Jul 06, 2017 737.80 738.60 726.80 727.60 2,951 -16.40(-2.20%)
Jul 05, 2017 720.60 754.40 718.40 744.00 4,668 +58.60(+8.55%)
Jul 03, 2017 659.20 691.80 656.00 685.40 3,945 +18.80(+2.82%)
Jun 30, 2017 672.00 687.40 661.84 666.60 1,900 +8.20(+1.25%)
Jun 29, 2017 642.80 661.00 631.20 658.40 3,142 +13.20(+2.05%)
Jun 28, 2017 638.60 645.20 635.00 645.20 2,590 -9.80(-1.50%)
Jun 27, 2017 660.20 661.80 645.40 655.00 2,898 +1.37(+0.21%)
Jun 26, 2017 663.60 670.20 650.00 653.63 1,469 -51.37(-7.29%)
Jun 23, 2017 709.80 709.80 699.60 705.00 1,358 -13.80(-1.92%)
Jun 22, 2017 715.80 727.40 691.00 718.80 3,364 -0.40(-0.06%)
Jun 21, 2017 700.00 728.20 699.00 719.20 879 +1.40(+0.20%)
Jun 20, 2017 723.80 725.80 711.80 717.80 2,827 -4.20(-0.58%)
Jun 19, 2017 720.40 725.00 713.20 722.00 3,267 +54.00(+8.08%)
Jun 16, 2017 664.00 669.86 655.00 668.00 1,330 +11.40(+1.74%)
Jun 15, 2017 720.40 721.98 654.00 656.60 5,017 -61.80(-8.60%)
Jun 14, 2017 715.00 720.60 695.00 718.40 4,992 +14.60(+2.07%)
Jun 13, 2017 676.60 706.40 676.00 703.80 5,298 +22.80(+3.35%)
Jun 12, 2017 655.40 682.00 653.20 681.00 2,872 +11.80(+1.76%)
Jun 09, 2017 664.60 669.20 663.20 669.20 172 +3.33(+0.50%)
Jun 08, 2017 675.20 691.00 654.00 665.87 2,821 -9.33(-1.38%)
Jun 07, 2017 647.40 675.80 647.40 675.20 2,937 +12.80(+1.93%)
Jun 06, 2017 666.00 675.00 660.00 662.40 1,932 -28.20(-4.08%)
Jun 05, 2017 687.00 697.00 674.60 690.60 2,412 +8.80(+1.29%)
Jun 02, 2017 672.60 687.79 669.20 681.80 1,532 +20.00(+3.02%)
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.