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 (%)
Sep 30, 2021 160.40 162.40 139.00 142.40 717,280 -23.20(-14.01%)
Sep 29, 2021 157.60 166.30 154.64 165.60 559,139 +18.80(+12.81%)
Sep 28, 2021 140.60 156.00 132.30 146.80 911,631 +2.40(+1.66%)
Sep 27, 2021 164.80 169.40 143.30 144.40 739,767 -44.60(-23.60%)
Sep 24, 2021 197.20 203.40 187.70 189.00 196,875 -10.40(-5.22%)
Sep 23, 2021 215.60 215.77 198.62 199.40 264,661 -25.20(-11.22%)
Sep 22, 2021 222.60 224.80 216.40 224.60 103,467 +6.20(+2.84%)
Sep 21, 2021 217.00 228.00 215.20 218.40 316,742 +8.80(+4.20%)
Sep 20, 2021 199.20 213.20 193.20 209.60 298,926 +8.20(+4.07%)
Sep 17, 2021 190.40 202.20 187.20 201.40 285,012 +17.00(+9.22%)
Sep 16, 2021 178.80 187.80 176.60 184.40 350,244 +11.00(+6.34%)
Sep 15, 2021 167.40 184.80 160.60 173.40 492,503 -12.00(-6.47%)
Sep 14, 2021 187.40 192.00 182.40 185.40 247,024 -8.20(-4.24%)
Sep 13, 2021 198.40 199.20 185.81 193.60 326,645 -20.00(-9.36%)
Sep 10, 2021 211.00 218.60 211.00 213.60 148,691 +3.20(+1.52%)
Sep 09, 2021 219.80 226.40 206.80 210.40 241,476 -6.60(-3.04%)
Sep 08, 2021 226.40 230.20 208.00 217.00 438,627 -38.80(-15.17%)
Sep 07, 2021 246.40 257.20 245.60 255.80 119,824 +13.20(+5.44%)
Sep 03, 2021 243.00 247.40 241.60 242.60 123,218 -7.00(-2.80%)
Sep 02, 2021 248.80 253.05 240.60 249.60 160,858 -2.80(-1.11%)
Sep 01, 2021 271.80 273.00 241.40 252.40 286,320 -28.60(-10.18%)
Aug 31, 2021 295.60 296.85 277.00 281.00 99,156 -8.20(-2.84%)
Aug 30, 2021 298.00 302.40 287.00 289.20 85,402 +7.80(+2.77%)
Aug 27, 2021 287.80 291.40 280.77 281.40 160,420 -26.20(-8.52%)
Aug 26, 2021 340.00 340.40 301.44 307.60 202,884 -44.20(-12.56%)
Aug 25, 2021 353.20 358.30 338.20 351.80 90,946 -5.20(-1.46%)
Aug 24, 2021 354.20 358.40 352.00 357.00 39,855 +6.80(+1.94%)
Aug 23, 2021 360.20 365.20 347.80 350.20 48,689 -17.40(-4.73%)
Aug 20, 2021 352.20 369.20 349.60 367.60 39,247 +2.20(+0.60%)
Aug 19, 2021 379.00 386.00 361.40 365.40 88,424 -5.40(-1.46%)
Aug 18, 2021 364.80 377.00 362.60 370.80 42,978 +1.60(+0.43%)
Aug 17, 2021 362.80 373.60 361.40 369.20 55,539 +20.40(+5.85%)
Aug 16, 2021 351.80 351.80 341.64 348.80 58,258 -18.20(-4.96%)
Aug 13, 2021 354.00 367.40 349.42 367.00 55,087 +11.00(+3.09%)
Aug 12, 2021 340.20 358.00 336.10 356.00 85,291 +23.20(+6.97%)
Aug 11, 2021 343.20 344.40 330.00 332.80 71,460 +6.40(+1.96%)
Aug 10, 2021 327.20 331.40 322.20 326.40 51,900 -11.20(-3.32%)
Aug 09, 2021 329.80 341.73 329.00 337.60 65,966 +15.40(+4.78%)
Aug 06, 2021 319.00 324.40 313.00 322.20 47,652 +5.40(+1.70%)
Aug 05, 2021 314.60 321.70 310.60 316.80 66,770 -0.80(-0.25%)
Aug 04, 2021 325.60 326.20 310.16 317.60 101,419 -15.80(-4.74%)
Aug 03, 2021 344.20 346.10 332.02 333.40 75,720 -20.40(-5.77%)
Aug 02, 2021 347.80 357.80 337.20 353.80 67,368 -4.40(-1.23%)
Jul 30, 2021 363.00 370.40 357.20 358.20 102,509 +19.60(+5.79%)
Jul 29, 2021 348.60 350.80 330.00 338.60 116,187 -17.80(-4.99%)
Jul 28, 2021 351.60 358.80 342.20 356.40 81,245 -5.40(-1.49%)
Jul 27, 2021 347.80 361.80 345.26 361.80 71,926 +24.00(+7.10%)
Jul 26, 2021 328.80 346.40 326.82 337.80 79,726 -8.20(-2.37%)
Jul 23, 2021 351.20 352.80 339.60 346.00 45,283 -6.20(-1.76%)
Jul 22, 2021 365.80 370.40 351.80 352.20 65,712 -15.60(-4.24%)
Jul 21, 2021 370.40 370.50 359.40 367.80 82,589 -5.20(-1.39%)
Jul 20, 2021 382.60 386.80 372.40 373.00 69,466 -26.60(-6.66%)
Jul 19, 2021 401.00 411.80 396.60 399.60 75,734 -20.20(-4.81%)
Jul 16, 2021 421.00 426.60 417.40 419.80 31,936 -12.20(-2.82%)
Jul 15, 2021 425.80 435.60 418.00 432.00 41,933 +8.80(+2.08%)
Jul 14, 2021 408.00 431.02 407.40 423.20 50,754 +8.20(+1.98%)
Jul 13, 2021 416.60 420.00 409.60 415.00 46,535 +10.20(+2.52%)
Jul 12, 2021 406.60 414.60 402.00 404.80 72,785 -14.00(-3.34%)
Jul 09, 2021 415.40 422.20 411.30 418.80 32,756 -2.40(-0.57%)
Jul 08, 2021 441.00 442.40 412.40 421.20 89,311 -22.80(-5.14%)
Jul 07, 2021 441.20 461.30 439.80 444.00 79,865 +20.80(+4.91%)
Jul 06, 2021 427.40 440.60 421.22 423.20 57,825 +1.20(+0.28%)
Jul 02, 2021 427.60 431.00 411.00 422.00 41,840 -6.60(-1.54%)
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.