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
)
47.70
-4.34 (-8.34%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2020
947.60
947.60
947.60
21,881
-83.40(-8.09%)
Dec 30, 2020
1025
1069
1008
1031
21,881
+8.20(+0.80%)
Dec 29, 2020
1067
1069
991.00
1023
32,660
-91.80(-8.24%)
Dec 28, 2020
1168
1177
1097
1115
34,363
+139.40(+14.29%)
Dec 24, 2020
952.00
976.70
928.00
975.20
14,955
+31.20(+3.31%)
Dec 23, 2020
896.00
963.80
886.20
944.00
42,014
+85.27(+9.93%)
Dec 22, 2020
848.60
868.80
832.40
858.73
31,479
-31.07(-3.49%)
Dec 21, 2020
890.20
911.00
884.80
889.80
15,602
+3.60(+0.41%)
Dec 18, 2020
887.60
913.00
875.80
886.20
22,250
-23.40(-2.57%)
Dec 17, 2020
885.80
940.80
876.00
909.60
33,177
+15.80(+1.77%)
Dec 16, 2020
920.60
921.00
883.40
893.80
27,849
-9.80(-1.08%)
Dec 15, 2020
925.00
934.00
887.20
903.60
41,576
-7.80(-0.86%)
Dec 14, 2020
893.00
936.60
881.80
911.40
28,746
-33.00(-3.49%)
Dec 11, 2020
957.60
958.80
921.62
944.40
32,835
-12.60(-1.32%)
Dec 10, 2020
1035
1046
935.00
957.00
57,754
-114.00(-10.64%)
Dec 09, 2020
1017
1080
1009
1071
40,685
+7.60(+0.71%)
Dec 08, 2020
1072
1124
1046
1063
33,519
-15.40(-1.43%)
Dec 07, 2020
1097
1112
1072
1079
36,758
+104.40(+10.71%)
Dec 04, 2020
1002
1002
928.60
974.40
49,820
-43.00(-4.23%)
Dec 03, 2020
974.60
1036
974.60
1017
63,943
+144.20(+16.51%)
Dec 02, 2020
801.40
877.00
793.80
873.20
44,099
+73.60(+9.20%)
Dec 01, 2020
786.60
824.80
784.40
799.60
41,751
+30.20(+3.93%)
Nov 30, 2020
741.40
800.80
733.20
769.40
57,884
-55.00(-6.67%)
Nov 27, 2020
798.20
827.71
795.40
824.40
21,620
+57.40(+7.48%)
Nov 25, 2020
793.00
810.80
737.61
767.00
42,145
-32.00(-4.01%)
Nov 24, 2020
800.00
814.20
789.00
799.00
38,919
-43.00(-5.11%)
Nov 23, 2020
856.40
861.60
830.00
842.00
24,320
-28.00(-3.22%)
Nov 20, 2020
873.40
886.40
858.57
870.00
26,515
-28.80(-3.20%)
Nov 19, 2020
934.80
943.80
877.40
898.80
46,339
+59.40(+7.08%)
Nov 18, 2020
813.60
845.20
800.60
839.40
26,711
+4.40(+0.53%)
Nov 17, 2020
824.40
853.20
821.00
835.00
22,382
+5.00(+0.60%)
Nov 16, 2020
790.40
832.80
790.40
830.00
37,148
+119.20(+16.77%)
Nov 13, 2020
682.40
718.20
676.27
710.80
45,525
-16.40(-2.26%)
Nov 12, 2020
706.80
728.80
688.80
727.20
35,302
+35.60(+5.15%)
Nov 11, 2020
714.60
744.40
685.40
691.60
42,271
-35.00(-4.82%)
Nov 10, 2020
758.20
758.20
700.80
726.60
51,613
-40.20(-5.24%)
Nov 09, 2020
758.60
777.60
750.00
766.80
23,142
+17.80(+2.38%)
Nov 06, 2020
732.20
762.60
732.00
749.00
36,660
+19.60(+2.69%)
Nov 05, 2020
677.20
733.60
662.60
729.40
44,206
+46.20(+6.76%)
Nov 04, 2020
692.80
702.60
671.40
683.20
26,977
+4.00(+0.59%)
Nov 03, 2020
664.40
687.00
663.40
679.20
44,442
+60.80(+9.83%)
Nov 02, 2020
618.40
626.00
608.00
618.40
35,852
+37.80(+6.51%)
Oct 30, 2020
614.40
616.00
579.30
580.60
43,215
-16.20(-2.71%)
Oct 29, 2020
641.20
650.60
586.00
596.80
68,596
-10.60(-1.75%)
Oct 28, 2020
606.20
610.60
595.60
607.40
37,269
+5.60(+0.93%)
Oct 27, 2020
640.40
640.40
590.40
601.80
52,552
-18.60(-3.00%)
Oct 26, 2020
609.00
634.40
603.60
620.40
34,694
-18.40(-2.88%)
Oct 23, 2020
630.00
640.58
623.80
638.80
26,670
+27.00(+4.41%)
Oct 22, 2020
597.00
614.40
590.60
611.80
40,418
+23.60(+4.01%)
Oct 21, 2020
586.20
592.40
580.60
588.20
51,512
-23.80(-3.89%)
Oct 20, 2020
593.20
618.40
590.00
612.00
35,888
+10.00(+1.66%)
Oct 19, 2020
609.20
616.60
599.00
602.00
36,628
-11.40(-1.86%)
Oct 16, 2020
605.60
620.40
594.20
613.40
46,690
+0.80(+0.13%)
Oct 15, 2020
609.60
622.00
603.40
612.60
42,630
-22.40(-3.53%)
Oct 14, 2020
652.40
652.97
629.00
635.00
45,383
+4.80(+0.76%)
Oct 13, 2020
632.20
639.20
614.00
630.20
41,971
+4.00(+0.64%)
Oct 12, 2020
599.40
631.80
595.20
626.20
66,321
-19.60(-3.03%)
Oct 09, 2020
630.80
654.40
618.00
645.80
105,630
-45.40(-6.57%)
Oct 08, 2020
725.00
734.20
681.80
691.20
58,529
-10.20(-1.45%)
Oct 07, 2020
666.80
739.40
660.00
701.40
52,163
-47.60(-6.36%)
Oct 06, 2020
719.20
760.00
688.00
749.00
58,737
+63.60(+9.28%)
Oct 05, 2020
680.20
703.80
626.60
685.40
143,470
-116.00(-14.47%)
Oct 02, 2020
801.40
823.00
752.00
801.40
48,625
+16.80(+2.14%)
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
.