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 (%)
Jun 30, 2021
417.60
441.20
393.80
408.80
105,685
-18.20(-4.26%)
Jun 29, 2021
412.60
436.40
391.74
427.00
133,968
-15.00(-3.39%)
Jun 28, 2021
440.80
446.80
429.08
442.00
87,558
-19.60(-4.25%)
Jun 25, 2021
480.40
480.79
461.60
461.60
55,318
-26.00(-5.33%)
Jun 24, 2021
517.20
518.40
480.80
487.60
103,340
-31.00(-5.98%)
Jun 23, 2021
508.00
518.60
495.62
518.60
63,113
-16.40(-3.07%)
Jun 22, 2021
537.20
541.00
531.00
535.00
39,366
-19.40(-3.50%)
Jun 21, 2021
567.60
573.20
551.50
554.40
28,262
+4.80(+0.87%)
Jun 18, 2021
549.40
551.20
535.20
549.60
37,175
+11.00(+2.04%)
Jun 17, 2021
550.40
557.40
535.00
538.60
54,929
-0.60(-0.11%)
Jun 16, 2021
552.80
554.80
530.00
539.20
49,097
-11.80(-2.14%)
Jun 15, 2021
514.60
551.00
510.00
551.00
65,622
+43.60(+8.59%)
Jun 14, 2021
524.00
533.42
507.00
507.40
71,202
-24.00(-4.52%)
Jun 11, 2021
541.00
542.40
514.60
531.40
101,985
-47.40(-8.19%)
Jun 10, 2021
574.40
586.00
563.60
578.80
56,116
+1.40(+0.24%)
Jun 09, 2021
575.00
589.80
573.00
577.40
50,191
-10.60(-1.80%)
Jun 08, 2021
567.40
592.00
561.60
588.00
70,644
-19.20(-3.16%)
Jun 07, 2021
619.20
619.28
604.40
607.20
21,748
+6.80(+1.13%)
Jun 04, 2021
621.20
630.00
591.40
600.40
51,914
-14.80(-2.41%)
Jun 03, 2021
620.20
626.60
609.00
615.20
31,739
+2.80(+0.46%)
Jun 02, 2021
600.20
619.80
595.00
612.40
36,969
+13.80(+2.31%)
Jun 01, 2021
597.00
605.00
579.70
598.60
64,961
-49.00(-7.57%)
May 28, 2021
634.00
652.80
633.08
647.60
33,124
-14.60(-2.20%)
May 27, 2021
646.80
681.04
640.00
662.20
39,620
+25.00(+3.92%)
May 26, 2021
649.80
657.00
626.20
637.20
43,174
-11.80(-1.82%)
May 25, 2021
653.60
664.90
648.40
649.00
24,022
-15.00(-2.26%)
May 24, 2021
678.00
680.40
661.40
664.00
32,891
+4.38(+0.66%)
May 21, 2021
657.00
663.00
651.53
659.62
17,116
+17.22(+2.68%)
May 20, 2021
638.80
659.00
638.80
642.40
37,436
+7.60(+1.20%)
May 19, 2021
629.40
644.20
624.40
634.80
48,903
+18.40(+2.98%)
May 18, 2021
599.00
618.60
598.40
616.40
50,084
+37.60(+6.50%)
May 17, 2021
579.80
589.20
566.20
578.80
89,691
-64.20(-9.98%)
May 14, 2021
639.00
653.20
638.00
643.00
25,600
-1.20(-0.19%)
May 13, 2021
656.80
659.60
633.80
644.20
40,902
+1.00(+0.16%)
May 12, 2021
653.40
655.40
639.40
643.20
17,076
-11.20(-1.71%)
May 11, 2021
683.00
684.80
648.24
654.40
44,346
-12.40(-1.86%)
May 10, 2021
671.80
673.98
660.60
666.80
28,333
+12.60(+1.93%)
May 07, 2021
664.20
675.00
640.08
654.20
43,602
-8.60(-1.30%)
May 06, 2021
664.80
674.50
648.90
662.80
36,348
+3.20(+0.49%)
May 05, 2021
654.00
672.00
647.20
659.60
23,202
+11.60(+1.79%)
May 04, 2021
651.00
664.00
646.00
648.00
38,300
-1.80(-0.28%)
May 03, 2021
660.60
666.00
646.80
649.80
27,345
-13.60(-2.05%)
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%)
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
.