Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

72.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 181.50 185.20 178.60 179.10 205,019 +9.80(+5.79%)
Jul 29, 2021 174.30 175.40 165.00 169.30 232,375 -8.90(-4.99%)
Jul 28, 2021 175.80 179.40 171.10 178.20 162,491 -2.70(-1.49%)
Jul 27, 2021 173.90 180.90 172.63 180.90 143,852 +12.00(+7.10%)
Jul 26, 2021 164.40 173.20 163.41 168.90 159,452 -4.10(-2.37%)
Jul 23, 2021 175.60 176.40 169.80 173.00 90,567 -3.10(-1.76%)
Jul 22, 2021 182.90 185.20 175.90 176.10 131,425 -7.80(-4.24%)
Jul 21, 2021 185.20 185.25 179.70 183.90 165,178 -2.60(-1.39%)
Jul 20, 2021 191.30 193.40 186.20 186.50 138,933 -13.30(-6.66%)
Jul 19, 2021 200.50 205.90 198.30 199.80 151,469 -10.10(-4.81%)
Jul 16, 2021 210.50 213.30 208.70 209.90 63,872 -6.10(-2.82%)
Jul 15, 2021 212.90 217.80 209.00 216.00 83,866 +4.40(+2.08%)
Jul 14, 2021 204.00 215.51 203.70 211.60 101,508 +4.10(+1.98%)
Jul 13, 2021 208.30 210.00 204.80 207.50 93,071 +5.10(+2.52%)
Jul 12, 2021 203.30 207.30 201.00 202.40 145,570 -7.00(-3.34%)
Jul 09, 2021 207.70 211.10 205.65 209.40 65,512 -1.20(-0.57%)
Jul 08, 2021 220.50 221.20 206.20 210.60 178,623 -11.40(-5.14%)
Jul 07, 2021 220.60 230.65 219.90 222.00 159,731 +10.40(+4.91%)
Jul 06, 2021 213.70 220.30 210.61 211.60 115,651 +0.60(+0.28%)
Jul 02, 2021 213.80 215.50 205.50 211.00 83,681 -3.30(-1.54%)
Jul 01, 2021 211.10 221.90 209.80 214.30 154,656 +9.90(+4.84%)
Jun 30, 2021 208.80 220.60 196.90 204.40 211,370 -9.10(-4.26%)
Jun 29, 2021 206.30 218.20 195.87 213.50 267,937 -7.50(-3.39%)
Jun 28, 2021 220.40 223.40 214.54 221.00 175,117 -9.80(-4.25%)
Jun 25, 2021 240.20 240.39 230.80 230.80 110,637 -13.00(-5.33%)
Jun 24, 2021 258.60 259.20 240.40 243.80 206,681 -15.50(-5.98%)
Jun 23, 2021 254.00 259.30 247.81 259.30 126,226 -8.20(-3.07%)
Jun 22, 2021 268.60 270.50 265.50 267.50 78,732 -9.70(-3.50%)
Jun 21, 2021 283.80 286.60 275.75 277.20 56,525 +2.40(+0.87%)
Jun 18, 2021 274.70 275.60 267.60 274.80 74,350 +5.50(+2.04%)
Jun 17, 2021 275.20 278.70 267.50 269.30 109,858 -0.30(-0.11%)
Jun 16, 2021 276.40 277.40 265.00 269.60 98,194 -5.90(-2.14%)
Jun 15, 2021 257.30 275.50 255.00 275.50 131,245 +21.80(+8.59%)
Jun 14, 2021 262.00 266.71 253.50 253.70 142,404 -12.00(-4.52%)
Jun 11, 2021 270.50 271.20 257.30 265.70 203,970 -23.70(-8.19%)
Jun 10, 2021 287.20 293.00 281.80 289.40 112,233 +0.70(+0.24%)
Jun 09, 2021 287.50 294.90 286.50 288.70 100,383 -5.30(-1.80%)
Jun 08, 2021 283.70 296.00 280.80 294.00 141,288 -9.60(-3.16%)
Jun 07, 2021 309.60 309.64 302.20 303.60 43,497 +3.40(+1.13%)
Jun 04, 2021 310.60 315.00 295.70 300.20 103,828 -7.40(-2.41%)
Jun 03, 2021 310.10 313.30 304.50 307.60 63,479 +1.40(+0.46%)
Jun 02, 2021 300.10 309.90 297.50 306.20 73,939 +6.90(+2.31%)
Jun 01, 2021 298.50 302.50 289.85 299.30 129,923 -24.50(-7.57%)
May 28, 2021 317.00 326.40 316.54 323.80 66,248 -7.30(-2.20%)
May 27, 2021 323.40 340.52 320.00 331.10 79,241 +12.50(+3.92%)
May 26, 2021 324.90 328.50 313.10 318.60 86,349 -5.90(-1.82%)
May 25, 2021 326.80 332.45 324.20 324.50 48,044 -7.50(-2.26%)
May 24, 2021 339.00 340.20 330.70 332.00 65,782 +2.19(+0.66%)
May 21, 2021 328.50 331.50 325.77 329.81 34,232 +8.61(+2.68%)
May 20, 2021 319.40 329.50 319.40 321.20 74,873 +3.80(+1.20%)
May 19, 2021 314.70 322.10 312.20 317.40 97,806 +9.20(+2.98%)
May 18, 2021 299.50 309.30 299.20 308.20 100,169 +18.80(+6.50%)
May 17, 2021 289.90 294.60 283.10 289.40 179,383 -32.10(-9.98%)
May 14, 2021 319.50 326.60 319.00 321.50 51,200 -0.60(-0.19%)
May 13, 2021 328.40 329.80 316.90 322.10 81,805 +0.50(+0.16%)
May 12, 2021 326.70 327.70 319.70 321.60 34,153 -5.60(-1.71%)
May 11, 2021 341.50 342.40 324.12 327.20 88,693 -6.20(-1.86%)
May 10, 2021 335.90 336.99 330.30 333.40 56,666 +6.30(+1.93%)
May 07, 2021 332.10 337.50 320.04 327.10 87,205 -4.30(-1.30%)
May 06, 2021 332.40 337.25 324.45 331.40 72,696 +1.60(+0.49%)
May 05, 2021 327.00 336.00 323.60 329.80 46,405 +5.80(+1.79%)
May 04, 2021 325.50 332.00 323.00 324.00 76,601 -0.90(-0.28%)
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.