Ultrashort Bloomberg Natural Gas ETF (NY: KOLD )

16.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 17.21 17.30 16.60 16.67 1,514,411 -1.02(-5.77%)
Aug 02, 2021 17.39 17.89 16.86 17.69 1,347,379 -0.22(-1.23%)
Jul 30, 2021 18.15 18.52 17.86 17.91 2,050,190 +0.98(+5.79%)
Jul 29, 2021 17.43 17.54 16.50 16.93 2,323,759 -0.89(-4.99%)
Jul 28, 2021 17.58 17.94 17.11 17.82 1,624,914 -0.27(-1.49%)
Jul 27, 2021 17.39 18.09 17.26 18.09 1,438,523 +1.20(+7.10%)
Jul 26, 2021 16.44 17.32 16.34 16.89 1,594,524 -0.41(-2.37%)
Jul 23, 2021 17.56 17.64 16.98 17.30 905,673 -0.31(-1.76%)
Jul 22, 2021 18.29 18.52 17.59 17.61 1,314,256 -0.78(-4.24%)
Jul 21, 2021 18.52 18.52 17.97 18.39 1,651,787 -0.26(-1.39%)
Jul 20, 2021 19.13 19.34 18.62 18.65 1,389,339 -1.33(-6.66%)
Jul 19, 2021 20.05 20.59 19.83 19.98 1,514,692 -1.01(-4.81%)
Jul 16, 2021 21.05 21.33 20.87 20.99 638,726 -0.61(-2.82%)
Jul 15, 2021 21.29 21.78 20.90 21.60 838,667 +0.44(+2.08%)
Jul 14, 2021 20.40 21.55 20.37 21.16 1,015,081 +0.41(+1.98%)
Jul 13, 2021 20.83 21.00 20.48 20.75 930,719 +0.51(+2.52%)
Jul 12, 2021 20.33 20.73 20.10 20.24 1,455,709 -0.70(-3.34%)
Jul 09, 2021 20.77 21.11 20.57 20.94 655,125 -0.12(-0.57%)
Jul 08, 2021 22.05 22.12 20.62 21.06 1,786,231 -1.14(-5.14%)
Jul 07, 2021 22.06 23.07 21.99 22.20 1,597,319 +1.04(+4.91%)
Jul 06, 2021 21.37 22.03 21.06 21.16 1,156,515 +0.06(+0.28%)
Jul 02, 2021 21.38 21.55 20.55 21.10 836,810 -0.33(-1.54%)
Jul 01, 2021 21.11 22.19 20.98 21.43 1,546,560 +0.99(+4.84%)
Jun 30, 2021 20.88 22.06 19.69 20.44 2,113,700 -0.91(-4.26%)
Jun 29, 2021 20.63 21.82 19.59 21.35 2,679,376 -0.75(-3.39%)
Jun 28, 2021 22.04 22.34 21.45 22.10 1,751,177 -0.98(-4.25%)
Jun 25, 2021 24.02 24.04 23.08 23.08 1,106,376 -1.30(-5.33%)
Jun 24, 2021 25.86 25.92 24.04 24.38 2,066,812 -1.55(-5.98%)
Jun 23, 2021 25.40 25.93 24.78 25.93 1,262,269 -0.82(-3.07%)
Jun 22, 2021 26.86 27.05 26.55 26.75 787,323 -0.97(-3.50%)
Jun 21, 2021 28.38 28.66 27.58 27.72 565,257 +0.24(+0.87%)
Jun 18, 2021 27.47 27.56 26.76 27.48 743,507 +0.55(+2.04%)
Jun 17, 2021 27.52 27.87 26.75 26.93 1,098,584 -0.03(-0.11%)
Jun 16, 2021 27.64 27.74 26.50 26.96 982,147 -0.59(-2.14%)
Jun 15, 2021 25.73 27.55 25.50 27.55 1,312,450 +2.18(+8.59%)
Jun 14, 2021 26.20 26.67 25.35 25.37 1,424,047 -1.20(-4.52%)
Jun 11, 2021 27.05 27.12 25.73 26.57 2,039,700 -2.37(-8.19%)
Jun 10, 2021 28.72 29.30 28.18 28.94 1,122,338 +0.07(+0.24%)
Jun 09, 2021 28.75 29.49 28.65 28.87 1,003,834 -0.53(-1.80%)
Jun 08, 2021 28.37 29.60 28.08 29.40 1,412,889 -0.96(-3.16%)
Jun 07, 2021 30.96 30.96 30.22 30.36 434,972 +0.34(+1.13%)
Jun 04, 2021 31.06 31.50 29.57 30.02 1,038,285 -0.74(-2.41%)
Jun 03, 2021 31.01 31.33 30.45 30.76 634,794 +0.14(+0.46%)
Jun 02, 2021 30.01 30.99 29.75 30.62 739,397 +0.69(+2.31%)
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.