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: 4:10 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 (%)
Jul 29, 2016
671.40
677.60
659.07
677.60
409
-0.40(-0.06%)
Jul 28, 2016
785.40
785.40
658.90
678.00
1,864
-121.20(-15.17%)
Jul 27, 2016
775.40
799.20
769.00
799.20
44
+12.80(+1.63%)
Jul 26, 2016
798.00
802.00
762.60
786.40
185
+10.64(+1.37%)
Jul 25, 2016
753.44
775.76
753.44
775.76
106
+25.69(+3.43%)
Jul 22, 2016
760.00
760.00
735.73
750.07
1,844
-65.27(-8.00%)
Jul 21, 2016
816.00
826.67
801.13
815.33
578
-6.00(-0.73%)
Jul 20, 2016
800.00
826.67
800.00
821.33
403
+43.60(+5.61%)
Jul 19, 2016
764.72
778.07
762.51
777.73
134
+12.73(+1.66%)
Jul 18, 2016
764.93
765.00
764.93
765.00
50
+1.67(+0.22%)
Jul 15, 2016
796.67
803.86
752.73
763.33
591
-10.00(-1.29%)
Jul 14, 2016
766.80
786.67
761.80
773.33
1,265
-2.46(-0.32%)
Jul 13, 2016
770.67
789.57
761.73
775.79
456
+2.39(+0.31%)
Jul 12, 2016
773.33
794.67
767.31
773.40
3,658
-8.20(-1.05%)
Jul 11, 2016
741.00
786.67
739.07
781.60
3,597
+47.01(+6.40%)
Jul 08, 2016
736.40
743.33
730.13
734.59
773
-16.71(-2.22%)
Jul 07, 2016
722.60
776.60
716.67
751.30
3,241
+17.70(+2.41%)
Jul 06, 2016
756.13
766.67
730.80
733.60
435
-18.07(-2.40%)
Jul 05, 2016
717.93
751.67
717.93
751.67
1,321
+98.33(+15.05%)
Jul 01, 2016
687.20
653.33
653.33
653.33
3,554
-27.80(-4.08%)
Jun 30, 2016
695.00
711.00
680.53
681.13
723
-30.93(-4.34%)
Jun 29, 2016
698.67
717.47
697.13
712.07
544
+12.07(+1.72%)
Jun 28, 2016
734.00
734.00
700.00
700.00
2,287
-82.00(-10.49%)
Jun 27, 2016
793.39
793.39
781.27
782.00
253
-14.67(-1.84%)
Jun 24, 2016
797.67
806.67
796.67
796.67
462
+13.33(+1.70%)
Jun 23, 2016
802.00
813.40
780.00
783.33
724
-10.13(-1.28%)
Jun 22, 2016
750.30
800.00
748.53
793.47
884
+42.50(+5.66%)
Jun 21, 2016
749.07
763.33
745.27
750.97
505
-9.42(-1.24%)
Jun 20, 2016
793.33
793.33
756.42
760.39
580
-52.01(-6.40%)
Jun 17, 2016
827.07
827.07
812.40
812.40
235
-23.07(-2.76%)
Jun 16, 2016
835.20
840.72
808.27
835.47
459
+14.27(+1.74%)
Jun 15, 2016
818.93
824.13
813.33
821.20
228
-12.13(-1.46%)
Jun 14, 2016
842.00
842.00
833.33
833.33
221
+7.33(+0.89%)
Jun 13, 2016
816.40
826.00
808.87
826.00
183
-5.07(-0.61%)
Jun 10, 2016
821.60
846.53
821.60
831.07
467
+14.73(+1.80%)
Jun 09, 2016
907.73
910.80
793.73
816.33
2,029
-85.80(-9.51%)
Jun 08, 2016
903.87
903.87
893.03
902.13
191
+2.13(+0.24%)
Jun 07, 2016
929.07
934.87
900.00
900.00
352
-6.87(-0.76%)
Jun 06, 2016
946.00
960.00
906.87
906.87
751
-53.93(-5.61%)
Jun 03, 2016
948.00
966.67
933.33
960.80
510
-5.99(-0.62%)
Jun 02, 2016
971.27
973.67
953.33
966.79
326
-8.41(-0.86%)
Jun 01, 2016
1003
1027
975.20
975.20
670
-95.33(-8.90%)
May 31, 2016
1107
1113
1053
1071
1,295
-129.47(-10.79%)
May 27, 2016
1193
1200
1200
1200
1,080
-24.47(-2.00%)
May 26, 2016
1201
1232
1199
1224
1,166
+24.27(+2.02%)
May 25, 2016
1239
1240
1186
1200
764
-12.60(-1.04%)
May 24, 2016
1203
1213
1197
1213
357
+52.73(+4.55%)
May 23, 2016
1110
1167
1103
1160
1,883
-12.33(-1.05%)
May 20, 2016
1147
1172
1147
1172
1,082
-10.67(-0.90%)
May 19, 2016
1267
1291
1166
1183
1,174
-51.20(-4.15%)
May 18, 2016
1223
1249
1221
1234
1,183
+48.00(+4.05%)
May 17, 2016
1185
1190
1185
1186
384
-3.60(-0.30%)
May 16, 2016
1187
1200
1185
1190
1,295
+64.75(+5.75%)
May 13, 2016
1121
1127
1121
1125
122
+40.72(+3.76%)
May 12, 2016
1087
1108
1076
1084
355
-4.60(-0.42%)
May 11, 2016
1120
1120
1078
1089
468
+1.73(+0.16%)
May 10, 2016
1098
1101
1080
1087
522
-52.60(-4.61%)
May 09, 2016
1128
1153
1128
1140
142
-0.53(-0.05%)
May 06, 2016
1152
1152
1127
1140
248
+0.40(+0.04%)
May 05, 2016
1112
1140
1101
1140
472
+50.60(+4.64%)
May 04, 2016
1080
1089
1080
1089
283
-45.80(-4.03%)
May 03, 2016
1137
1137
1113
1135
236
-35.33(-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
.