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 (%)
Apr 30, 2021 329.00 334.50 327.95 331.70 40,330 -6.30(-1.86%)
Apr 29, 2021 326.00 341.50 325.20 338.00 102,063 +11.30(+3.46%)
Apr 28, 2021 322.80 330.30 319.63 326.70 78,392 -3.30(-1.00%)
Apr 27, 2021 335.70 336.50 328.10 330.00 89,325 -12.30(-3.59%)
Apr 26, 2021 365.70 365.80 341.20 342.30 85,384 -15.70(-4.39%)
Apr 23, 2021 355.70 358.70 349.60 358.00 43,420 +5.30(+1.50%)
Apr 22, 2021 371.10 372.10 346.00 352.70 69,391 -13.10(-3.58%)
Apr 21, 2021 368.50 371.70 364.80 365.80 33,016 +6.20(+1.72%)
Apr 20, 2021 358.10 360.82 355.62 359.60 39,542 +2.50(+0.70%)
Apr 19, 2021 366.30 366.90 355.10 357.10 49,461 -13.60(-3.67%)
Apr 16, 2021 371.80 374.50 369.00 370.70 57,940 -4.90(-1.30%)
Apr 15, 2021 389.90 393.50 373.30 375.60 82,973 -11.60(-3.00%)
Apr 14, 2021 381.30 388.50 379.70 387.20 51,563 +1.70(+0.44%)
Apr 13, 2021 390.30 391.60 380.10 385.50 71,532 -16.50(-4.10%)
Apr 12, 2021 396.40 411.40 396.10 402.00 43,120 -13.50(-3.25%)
Apr 09, 2021 405.60 416.00 405.60 415.50 35,540 +1.10(+0.27%)
Apr 08, 2021 414.30 422.80 409.70 414.40 59,260 -2.60(-0.62%)
Apr 07, 2021 424.60 426.10 405.30 417.00 66,951 -17.40(-4.01%)
Apr 06, 2021 404.30 438.70 404.00 434.40 68,668 +15.90(+3.80%)
Apr 05, 2021 399.30 425.30 399.30 418.50 78,330 +33.50(+8.70%)
Apr 01, 2021 382.50 392.50 374.00 385.00 67,290 -8.20(-2.09%)
Mar 31, 2021 395.40 400.80 387.60 393.20 38,817 +6.20(+1.60%)
Mar 30, 2021 384.50 393.60 379.00 387.00 37,891 +4.50(+1.18%)
Mar 29, 2021 387.90 399.00 377.60 382.50 52,985 -5.60(-1.44%)
Mar 26, 2021 386.40 392.10 383.10 388.10 47,060 -1.80(-0.46%)
Mar 25, 2021 402.00 410.00 385.50 389.90 61,057 -16.30(-4.01%)
Mar 24, 2021 400.80 406.90 397.00 406.20 35,824 -2.10(-0.51%)
Mar 23, 2021 399.10 410.00 393.10 408.30 92,986 +15.10(+3.84%)
Mar 22, 2021 405.50 407.50 387.00 393.20 93,685 -11.10(-2.75%)
Mar 19, 2021 430.20 432.10 404.00 404.30 81,330 -20.50(-4.83%)
Mar 18, 2021 438.30 441.70 412.10 424.80 103,524 +12.80(+3.11%)
Mar 17, 2021 406.00 420.00 403.30 412.00 69,082 +11.70(+2.92%)
Mar 16, 2021 414.00 416.30 397.60 400.30 61,943 -17.40(-4.17%)
Mar 15, 2021 410.00 424.80 409.70 417.70 94,435 +25.20(+6.42%)
Mar 12, 2021 374.50 394.50 370.79 392.50 71,550 +20.40(+5.48%)
Mar 11, 2021 370.30 378.00 362.80 372.10 80,971 +5.80(+1.58%)
Mar 10, 2021 381.80 385.00 361.00 366.30 66,362 -5.70(-1.53%)
Mar 09, 2021 377.10 380.70 365.70 372.00 110,986 -1.60(-0.43%)
Mar 08, 2021 378.30 381.00 371.90 373.60 102,858 +11.70(+3.23%)
Mar 05, 2021 352.10 366.80 350.00 361.90 79,150 +10.00(+2.84%)
Mar 04, 2021 345.20 363.70 343.10 351.90 160,754 +14.90(+4.42%)
Mar 03, 2021 329.70 338.00 326.70 337.00 100,523 +7.90(+2.40%)
Mar 02, 2021 338.10 340.20 326.30 329.10 134,416 -16.00(-4.64%)
Mar 01, 2021 351.90 353.00 341.50 345.10 84,402 -2.50(-0.72%)
Feb 26, 2021 355.10 358.20 342.85 347.60 79,240 -0.90(-0.26%)
Feb 25, 2021 345.90 349.60 334.20 348.50 105,304 +8.00(+2.35%)
Feb 24, 2021 333.50 343.40 332.00 340.50 115,958 +13.30(+4.06%)
Feb 23, 2021 323.00 331.10 322.10 327.20 124,967 +11.60(+3.68%)
Feb 22, 2021 321.00 325.30 308.00 315.60 209,826 +9.50(+3.10%)
Feb 19, 2021 302.80 309.79 298.60 306.10 186,180 -10.10(-3.19%)
Feb 18, 2021 304.30 316.50 304.30 316.20 180,297 +17.10(+5.72%)
Feb 17, 2021 310.10 315.20 295.50 299.10 253,730 -10.00(-3.24%)
Feb 16, 2021 299.90 322.90 299.70 309.10 230,778 -18.17(-5.55%)
Feb 12, 2021 332.70 339.00 318.80 327.27 147,960 -13.73(-4.03%)
Feb 11, 2021 315.50 342.20 315.30 341.00 179,837 +20.00(+6.23%)
Feb 10, 2021 334.40 338.80 318.20 321.00 168,752 -23.40(-6.79%)
Feb 09, 2021 346.00 350.40 337.50 344.40 88,839 +14.00(+4.24%)
Feb 08, 2021 331.00 340.40 326.50 330.40 114,031 -2.80(-0.84%)
Feb 05, 2021 296.90 339.20 296.60 333.20 185,390 +17.00(+5.38%)
Feb 04, 2021 355.10 360.00 312.30 316.20 195,747 -46.70(-12.87%)
Feb 03, 2021 348.30 367.80 346.20 362.90 178,855 +16.40(+4.73%)
Feb 02, 2021 312.80 352.80 311.40 346.50 177,358 -5.30(-1.51%)
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.