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 (%)
Apr 30, 2021
658.00
669.00
655.90
663.40
20,165
-12.60(-1.86%)
Apr 29, 2021
652.00
683.00
650.40
676.00
51,031
+22.60(+3.46%)
Apr 28, 2021
645.60
660.60
639.26
653.40
39,196
-6.60(-1.00%)
Apr 27, 2021
671.40
673.00
656.20
660.00
44,662
-24.60(-3.59%)
Apr 26, 2021
731.40
731.60
682.40
684.60
42,692
-31.40(-4.39%)
Apr 23, 2021
711.40
717.40
699.20
716.00
21,710
+10.60(+1.50%)
Apr 22, 2021
742.20
744.20
692.00
705.40
34,695
-26.20(-3.58%)
Apr 21, 2021
737.00
743.40
729.60
731.60
16,508
+12.40(+1.72%)
Apr 20, 2021
716.20
721.64
711.23
719.20
19,771
+5.00(+0.70%)
Apr 19, 2021
732.60
733.80
710.20
714.20
24,730
-27.20(-3.67%)
Apr 16, 2021
743.60
749.00
738.00
741.40
28,970
-9.80(-1.30%)
Apr 15, 2021
779.80
787.00
746.60
751.20
41,486
-23.20(-3.00%)
Apr 14, 2021
762.60
777.00
759.40
774.40
25,781
+3.40(+0.44%)
Apr 13, 2021
780.60
783.20
760.20
771.00
35,766
-33.00(-4.10%)
Apr 12, 2021
792.80
822.80
792.20
804.00
21,560
-27.00(-3.25%)
Apr 09, 2021
811.20
832.00
811.20
831.00
17,770
+2.20(+0.27%)
Apr 08, 2021
828.60
845.60
819.40
828.80
29,630
-5.20(-0.62%)
Apr 07, 2021
849.20
852.20
810.60
834.00
33,475
-34.80(-4.01%)
Apr 06, 2021
808.60
877.40
808.00
868.80
34,334
+31.80(+3.80%)
Apr 05, 2021
798.60
850.60
798.60
837.00
39,165
+67.00(+8.70%)
Apr 01, 2021
765.00
785.00
748.00
770.00
33,645
-16.40(-2.09%)
Mar 31, 2021
790.80
801.60
775.20
786.40
19,408
+12.40(+1.60%)
Mar 30, 2021
769.00
787.20
758.00
774.00
18,945
+9.00(+1.18%)
Mar 29, 2021
775.80
798.00
755.20
765.00
26,492
-11.20(-1.44%)
Mar 26, 2021
772.80
784.20
766.20
776.20
23,530
-3.60(-0.46%)
Mar 25, 2021
804.00
820.00
771.00
779.80
30,528
-32.60(-4.01%)
Mar 24, 2021
801.60
813.80
794.00
812.40
17,912
-4.20(-0.51%)
Mar 23, 2021
798.20
820.00
786.20
816.60
46,493
+30.20(+3.84%)
Mar 22, 2021
811.00
815.00
774.00
786.40
46,842
-22.20(-2.75%)
Mar 19, 2021
860.40
864.20
808.00
808.60
40,665
-41.00(-4.83%)
Mar 18, 2021
876.60
883.40
824.20
849.60
51,762
+25.60(+3.11%)
Mar 17, 2021
812.00
840.00
806.60
824.00
34,541
+23.40(+2.92%)
Mar 16, 2021
828.00
832.60
795.20
800.60
30,971
-34.80(-4.17%)
Mar 15, 2021
820.00
849.60
819.40
835.40
47,217
+50.40(+6.42%)
Mar 12, 2021
749.00
789.00
741.58
785.00
35,775
+40.80(+5.48%)
Mar 11, 2021
740.60
756.00
725.60
744.20
40,485
+11.60(+1.58%)
Mar 10, 2021
763.60
770.00
722.00
732.60
33,181
-11.40(-1.53%)
Mar 09, 2021
754.20
761.40
731.40
744.00
55,493
-3.20(-0.43%)
Mar 08, 2021
756.60
762.00
743.80
747.20
51,429
+23.40(+3.23%)
Mar 05, 2021
704.20
733.60
700.00
723.80
39,575
+20.00(+2.84%)
Mar 04, 2021
690.40
727.40
686.20
703.80
80,377
+29.80(+4.42%)
Mar 03, 2021
659.40
676.00
653.40
674.00
50,261
+15.80(+2.40%)
Mar 02, 2021
676.20
680.40
652.60
658.20
67,208
-32.00(-4.64%)
Mar 01, 2021
703.80
706.00
683.00
690.20
42,201
-5.00(-0.72%)
Feb 26, 2021
710.20
716.40
685.70
695.20
39,620
-1.80(-0.26%)
Feb 25, 2021
691.80
699.20
668.40
697.00
52,652
+16.00(+2.35%)
Feb 24, 2021
667.00
686.80
664.00
681.00
57,979
+26.60(+4.06%)
Feb 23, 2021
646.00
662.20
644.20
654.40
62,483
+23.20(+3.68%)
Feb 22, 2021
642.00
650.60
616.00
631.20
104,913
+19.00(+3.10%)
Feb 19, 2021
605.60
619.58
597.20
612.20
93,090
-20.20(-3.19%)
Feb 18, 2021
608.60
633.00
608.60
632.40
90,148
+34.20(+5.72%)
Feb 17, 2021
620.20
630.40
591.00
598.20
126,865
-20.00(-3.24%)
Feb 16, 2021
599.80
645.80
599.40
618.20
115,389
-36.33(-5.55%)
Feb 12, 2021
665.40
678.00
637.60
654.53
73,980
-27.47(-4.03%)
Feb 11, 2021
631.00
684.40
630.60
682.00
89,918
+40.00(+6.23%)
Feb 10, 2021
668.80
677.60
636.40
642.00
84,376
-46.80(-6.79%)
Feb 09, 2021
692.00
700.80
675.00
688.80
44,419
+28.00(+4.24%)
Feb 08, 2021
662.00
680.80
653.00
660.80
57,015
-5.60(-0.84%)
Feb 05, 2021
593.80
678.40
593.20
666.40
92,695
+34.00(+5.38%)
Feb 04, 2021
710.20
720.00
624.60
632.40
97,873
-93.40(-12.87%)
Feb 03, 2021
696.60
735.60
692.40
725.80
89,427
+32.80(+4.73%)
Feb 02, 2021
625.60
705.60
622.80
693.00
88,679
-10.60(-1.51%)
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
.