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
)
56.75
-4.38 (-7.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 13, 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 (%)
Sep 28, 2018
714.00
725.40
710.40
713.00
9,455
+21.84(+3.16%)
Sep 27, 2018
715.40
715.40
667.80
691.16
2,750
-35.64(-4.90%)
Sep 26, 2018
700.80
733.40
692.20
726.80
3,116
+29.60(+4.25%)
Sep 25, 2018
706.50
706.80
691.40
697.20
7,246
-6.80(-0.97%)
Sep 24, 2018
725.20
725.20
703.20
704.00
7,553
-27.40(-3.75%)
Sep 21, 2018
738.40
740.30
729.40
731.40
3,070
-15.00(-2.01%)
Sep 20, 2018
769.20
783.40
732.20
746.40
2,257
-34.40(-4.41%)
Sep 19, 2018
776.00
783.40
770.88
780.80
2,125
-1.20(-0.15%)
Sep 18, 2018
833.00
834.20
773.40
782.00
4,182
-65.00(-7.67%)
Sep 17, 2018
852.20
852.20
836.40
847.00
2,063
-15.40(-1.79%)
Sep 14, 2018
851.60
865.00
851.60
862.40
2,485
+26.80(+3.21%)
Sep 13, 2018
818.40
837.20
813.00
835.60
1,788
+10.00(+1.21%)
Sep 12, 2018
804.60
826.40
803.46
825.60
1,432
+6.00(+0.73%)
Sep 11, 2018
838.60
839.80
814.80
819.60
580
-10.00(-1.21%)
Sep 10, 2018
854.80
854.80
826.00
829.60
1,434
-9.60(-1.14%)
Sep 07, 2018
846.00
846.40
838.00
839.20
505
+2.80(+0.33%)
Sep 06, 2018
829.80
842.60
829.80
836.40
1,303
+10.40(+1.26%)
Sep 05, 2018
810.80
829.60
809.00
826.00
586
+12.60(+1.55%)
Sep 04, 2018
797.00
816.00
785.00
813.40
1,194
+54.20(+7.14%)
Aug 31, 2018
759.20
759.20
759.20
0
-16.42(-2.12%)
Aug 30, 2018
776.80
792.00
775.62
775.62
1,652
-7.78(-0.99%)
Aug 29, 2018
790.00
802.00
782.40
783.40
1,126
-11.40(-1.43%)
Aug 28, 2018
788.60
802.20
788.60
794.80
1,533
+12.80(+1.64%)
Aug 27, 2018
775.20
783.60
773.00
782.00
1,422
+21.20(+2.79%)
Aug 24, 2018
749.60
760.80
749.60
760.80
970
+25.60(+3.48%)
Aug 23, 2018
743.60
750.36
733.20
735.20
1,177
-7.00(-0.94%)
Aug 22, 2018
738.80
744.00
738.80
742.20
394
+10.80(+1.48%)
Aug 21, 2018
738.00
741.80
731.40
731.40
936
-13.00(-1.75%)
Aug 20, 2018
743.00
748.00
741.80
744.40
959
+5.20(+0.70%)
Aug 17, 2018
737.60
741.20
731.20
739.20
1,215
-16.40(-2.17%)
Aug 16, 2018
738.00
762.80
737.60
755.60
1,504
+15.82(+2.14%)
Aug 15, 2018
737.40
742.20
735.00
739.78
747
+5.78(+0.79%)
Aug 14, 2018
736.40
736.40
727.20
734.00
1,015
-11.60(-1.56%)
Aug 13, 2018
745.80
751.20
744.29
745.60
312
+4.00(+0.54%)
Aug 10, 2018
751.80
753.40
740.00
741.60
1,215
+4.40(+0.60%)
Aug 09, 2018
740.20
746.19
736.40
737.20
1,539
-5.60(-0.75%)
Aug 08, 2018
748.40
748.40
740.00
742.80
1,752
-24.80(-3.23%)
Aug 07, 2018
776.20
776.20
766.20
767.60
413
-21.40(-2.71%)
Aug 06, 2018
795.00
795.00
789.00
789.00
118
-5.80(-0.73%)
Aug 03, 2018
796.40
801.60
786.20
794.80
1,060
-19.00(-2.33%)
Aug 02, 2018
848.60
848.60
805.40
813.80
661
-33.00(-3.90%)
Aug 01, 2018
843.40
850.00
836.80
846.80
1,051
+13.80(+1.66%)
Jul 31, 2018
808.00
838.40
805.80
833.00
583
+9.40(+1.14%)
Jul 30, 2018
839.60
840.80
817.60
823.60
891
-9.40(-1.13%)
Jul 27, 2018
833.70
833.70
825.60
833.00
765
-14.00(-1.65%)
Jul 26, 2018
840.40
848.20
836.00
847.00
754
-1.80(-0.21%)
Jul 25, 2018
850.00
853.80
848.20
848.80
532
-22.20(-2.55%)
Jul 24, 2018
882.40
884.40
871.00
871.00
290
-19.79(-2.22%)
Jul 23, 2018
886.00
894.80
886.00
890.79
709
+22.79(+2.63%)
Jul 20, 2018
858.80
868.00
856.40
868.00
796
+5.60(+0.65%)
Jul 19, 2018
901.40
903.60
860.00
862.40
1,349
-24.22(-2.73%)
Jul 18, 2018
884.19
892.40
883.95
886.62
860
+3.62(+0.41%)
Jul 17, 2018
867.00
885.20
867.00
883.00
523
+18.20(+2.10%)
Jul 16, 2018
866.00
878.00
860.00
864.80
898
+0.60(+0.07%)
Jul 13, 2018
856.00
871.20
856.00
864.20
731
+19.80(+2.34%)
Jul 12, 2018
838.00
849.00
829.60
844.40
1,191
+15.40(+1.86%)
Jul 11, 2018
836.00
840.92
826.20
829.00
757
-24.40(-2.86%)
Jul 10, 2018
830.80
853.40
830.80
853.40
1,125
+25.74(+3.11%)
Jul 09, 2018
821.40
832.40
821.40
827.66
1,504
+15.63(+1.93%)
Jul 06, 2018
822.20
822.60
808.60
812.03
1,234
-10.17(-1.24%)
Jul 05, 2018
813.30
822.20
813.20
822.20
1,379
+32.20(+4.08%)
Jul 03, 2018
790.00
790.00
790.00
0
-12.04(-1.50%)
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
.