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
)
64.88
-5.39 (-7.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2014
357.47
358.27
346.67
357.29
2,595
-8.84(-2.41%)
Oct 30, 2014
366.67
374.87
365.47
366.13
6,174
-8.07(-2.16%)
Oct 29, 2014
375.33
380.00
365.27
374.20
2,014
-7.73(-2.02%)
Oct 28, 2014
404.00
406.67
380.00
381.93
3,141
-22.79(-5.63%)
Oct 27, 2014
404.67
390.40
396.47
404.72
1,780
+14.32(+3.67%)
Oct 24, 2014
398.20
403.67
390.40
390.40
3,182
+6.00(+1.56%)
Oct 23, 2014
390.07
396.67
380.00
384.40
5,540
+1.40(+0.37%)
Oct 22, 2014
379.00
384.67
376.01
383.00
1,805
+9.47(+2.53%)
Oct 21, 2014
381.33
384.80
372.59
373.53
1,484
-5.53(-1.46%)
Oct 20, 2014
373.33
381.13
373.33
379.07
8,113
+17.80(+4.93%)
Oct 17, 2014
362.80
370.67
359.60
361.27
4,961
+5.33(+1.50%)
Oct 16, 2014
357.33
366.67
354.67
355.93
3,768
-0.33(-0.09%)
Oct 15, 2014
360.67
363.84
357.00
356.27
3,355
+1.87(+0.53%)
Oct 14, 2014
336.13
357.27
335.60
354.40
5,715
+13.93(+4.09%)
Oct 13, 2014
346.67
346.67
338.00
340.47
679
-8.20(-2.35%)
Oct 10, 2014
346.60
350.47
343.40
348.67
376
+3.67(+1.06%)
Oct 09, 2014
350.07
355.27
333.59
345.00
3,597
-2.53(-0.73%)
Oct 08, 2014
338.80
350.67
338.80
347.53
4,410
+14.13(+4.24%)
Oct 07, 2014
340.67
341.00
331.00
333.40
2,180
-6.67(-1.96%)
Oct 06, 2014
340.13
343.52
336.40
340.07
6,403
+19.87(+6.20%)
Oct 03, 2014
331.87
332.67
318.36
320.20
1,795
-11.73(-3.53%)
Oct 02, 2014
330.67
341.67
321.27
331.93
12,621
+8.87(+2.74%)
Oct 01, 2014
304.00
324.63
304.00
323.07
10,299
+13.20(+4.26%)
Sep 30, 2014
306.67
311.07
303.72
309.87
3,917
-0.27(-0.09%)
Sep 29, 2014
319.33
321.07
303.33
310.13
10,351
-16.53(-5.06%)
Sep 26, 2014
332.01
332.27
322.07
326.67
1,511
-1.27(-0.39%)
Sep 25, 2014
343.93
349.60
326.63
327.93
4,241
-9.27(-2.75%)
Sep 24, 2014
350.13
354.00
332.20
337.20
5,894
-12.13(-3.47%)
Sep 23, 2014
341.33
352.16
336.80
349.33
2,996
+5.73(+1.67%)
Sep 22, 2014
341.53
350.20
340.00
343.60
1,299
-1.47(-0.42%)
Sep 19, 2014
342.73
346.60
341.80
345.07
2,629
+11.67(+3.50%)
Sep 18, 2014
318.07
334.80
318.07
333.40
6,981
+15.27(+4.80%)
Sep 17, 2014
318.33
321.47
316.67
318.13
2,322
-2.40(-0.75%)
Sep 16, 2014
342.13
342.13
320.53
320.53
7,693
-12.73(-3.82%)
Sep 15, 2014
334.67
335.47
331.00
333.27
2,605
-15.60(-4.47%)
Sep 12, 2014
358.33
358.93
347.33
348.87
2,332
-1.00(-0.29%)
Sep 11, 2014
342.96
354.80
341.47
349.87
7,718
+17.07(+5.13%)
Sep 10, 2014
331.33
334.00
328.80
332.80
1,161
+2.87(+0.87%)
Sep 09, 2014
328.60
331.40
325.40
329.93
6,987
-15.20(-4.40%)
Sep 08, 2014
350.73
355.20
344.13
345.13
1,829
-13.40(-3.74%)
Sep 05, 2014
355.00
363.33
354.67
358.53
2,444
+4.40(+1.24%)
Sep 04, 2014
348.40
362.20
347.07
354.13
9,075
+3.47(+0.99%)
Sep 03, 2014
349.93
354.53
347.73
350.67
4,690
+8.67(+2.53%)
Sep 02, 2014
332.73
344.00
330.47
342.00
8,063
+26.27(+8.32%)
Aug 29, 2014
323.53
315.73
315.73
315.73
6,299
-2.89(-0.91%)
Aug 28, 2014
318.33
329.93
314.33
318.62
6,256
-5.28(-1.63%)
Aug 27, 2014
324.93
335.43
322.67
323.90
3,047
-5.93(-1.80%)
Aug 26, 2014
326.67
332.00
325.27
329.83
2,232
+2.03(+0.62%)
Aug 25, 2014
332.60
332.60
327.40
327.80
5,119
-16.60(-4.82%)
Aug 22, 2014
338.67
345.71
336.54
344.40
846
+5.73(+1.69%)
Aug 21, 2014
340.60
352.67
334.67
338.67
4,682
-9.60(-2.76%)
Aug 20, 2014
345.87
354.40
345.87
348.27
3,346
+7.20(+2.11%)
Aug 19, 2014
341.93
344.18
335.73
341.07
5,880
-15.40(-4.32%)
Aug 18, 2014
355.87
357.73
351.67
356.47
1,084
-0.67(-0.19%)
Aug 15, 2014
355.47
361.67
354.80
357.13
9,191
+16.40(+4.81%)
Aug 14, 2014
348.33
348.33
333.33
340.73
6,686
-9.80(-2.80%)
Aug 13, 2014
340.40
352.67
339.47
350.53
8,537
+22.67(+6.91%)
Aug 12, 2014
331.40
332.16
324.33
327.87
2,899
-0.27(-0.08%)
Aug 11, 2014
327.33
338.13
326.27
328.13
2,788
-2.73(-0.83%)
Aug 08, 2014
338.75
340.87
330.00
330.87
3,782
-14.60(-4.23%)
Aug 07, 2014
333.33
350.00
329.29
345.47
8,786
+9.87(+2.94%)
Aug 06, 2014
343.60
345.57
335.13
335.60
2,632
-9.07(-2.63%)
Aug 05, 2014
345.13
346.27
341.33
344.67
5,000
-7.20(-2.05%)
Aug 04, 2014
360.53
361.13
351.87
351.87
3,648
-9.80(-2.71%)
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
.