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 (%)
Jul 31, 2019
636.20
641.60
596.80
615.20
7,461
-65.65(-9.64%)
Jul 30, 2019
694.80
694.80
677.20
680.85
1,874
-10.95(-1.58%)
Jul 29, 2019
681.00
701.40
680.00
691.80
2,915
+27.00(+4.06%)
Jul 26, 2019
665.60
672.40
657.60
664.80
3,035
+32.00(+5.06%)
Jul 25, 2019
625.40
639.00
616.00
632.80
2,994
-6.40(-1.00%)
Jul 24, 2019
626.00
647.44
626.00
639.20
1,926
+32.60(+5.37%)
Jul 23, 2019
604.60
606.60
595.28
606.60
930
+9.80(+1.64%)
Jul 22, 2019
614.00
614.00
585.60
596.80
4,827
-31.40(-5.00%)
Jul 19, 2019
630.48
635.40
626.49
628.20
3,425
+16.00(+2.61%)
Jul 18, 2019
595.80
621.00
582.00
612.20
3,075
+11.60(+1.93%)
Jul 17, 2019
596.00
611.60
584.00
600.60
1,893
+7.40(+1.25%)
Jul 16, 2019
590.00
604.40
587.40
593.20
5,863
+37.36(+6.72%)
Jul 15, 2019
547.00
565.60
546.00
555.84
6,412
+23.44(+4.40%)
Jul 12, 2019
530.00
536.80
522.20
532.40
2,815
-21.00(-3.79%)
Jul 11, 2019
523.80
557.60
517.80
553.40
5,010
+19.80(+3.71%)
Jul 10, 2019
524.20
541.00
515.00
533.60
3,992
-12.20(-2.24%)
Jul 09, 2019
558.80
563.80
538.80
545.80
1,722
-7.60(-1.37%)
Jul 08, 2019
562.20
573.20
553.00
553.40
3,189
-6.20(-1.11%)
Jul 05, 2019
574.00
574.40
541.80
559.60
9,815
-69.60(-11.06%)
Jul 03, 2019
632.20
644.40
627.00
629.20
930
-22.00(-3.38%)
Jul 02, 2019
633.20
655.00
633.20
651.20
1,124
+10.60(+1.65%)
Jul 01, 2019
640.20
660.00
634.80
640.60
2,504
+29.00(+4.74%)
Jun 28, 2019
588.00
614.00
585.40
611.60
3,335
+3.64(+0.60%)
Jun 27, 2019
634.60
634.60
598.80
607.96
5,413
-27.84(-4.38%)
Jun 26, 2019
637.00
643.40
619.96
635.80
2,441
-4.00(-0.63%)
Jun 25, 2019
640.00
653.20
622.80
639.80
4,411
+8.20(+1.30%)
Jun 24, 2019
659.80
666.20
621.56
631.60
9,919
-69.20(-9.87%)
Jun 21, 2019
702.40
709.20
690.60
700.80
2,860
+10.80(+1.57%)
Jun 20, 2019
642.00
720.00
638.80
690.00
6,793
+47.80(+7.44%)
Jun 19, 2019
608.20
646.20
607.80
642.20
1,460
+23.40(+3.78%)
Jun 18, 2019
601.20
624.00
596.80
618.80
4,829
+28.24(+4.78%)
Jun 17, 2019
580.40
594.00
580.00
590.56
4,237
+10.95(+1.89%)
Jun 14, 2019
600.00
602.60
576.40
579.61
3,195
-31.39(-5.14%)
Jun 13, 2019
595.60
615.20
592.20
611.00
9,686
+20.80(+3.52%)
Jun 12, 2019
588.00
594.08
582.40
590.20
1,297
+10.60(+1.83%)
Jun 11, 2019
609.40
610.00
574.40
579.60
2,595
-20.05(-3.34%)
Jun 10, 2019
609.60
612.20
597.60
599.65
2,988
-9.55(-1.57%)
Jun 07, 2019
615.80
627.00
603.60
609.20
9,905
-3.00(-0.49%)
Jun 06, 2019
601.40
626.60
586.00
612.20
3,518
+19.00(+3.20%)
Jun 05, 2019
583.20
602.40
580.40
593.20
2,070
+23.60(+4.14%)
Jun 04, 2019
582.20
582.20
556.80
569.60
1,271
-10.80(-1.86%)
Jun 03, 2019
563.00
588.40
563.00
580.40
3,300
+25.35(+4.57%)
May 31, 2019
538.80
556.20
533.80
555.05
1,685
+41.05(+7.99%)
May 30, 2019
503.80
523.20
503.80
514.00
1,699
+22.80(+4.64%)
May 29, 2019
485.20
494.00
482.00
491.20
10,083
-15.20(-3.00%)
May 28, 2019
512.60
515.20
503.60
506.40
1,106
+9.00(+1.81%)
May 24, 2019
515.40
516.00
492.60
497.40
1,200
-5.80(-1.15%)
May 23, 2019
509.00
517.40
499.20
503.20
1,725
-10.01(-1.95%)
May 22, 2019
496.40
516.40
496.40
513.21
3,242
+29.21(+6.04%)
May 21, 2019
478.20
486.80
477.38
484.00
2,368
+16.20(+3.46%)
May 20, 2019
464.00
468.30
456.95
467.80
2,280
-13.00(-2.70%)
May 17, 2019
472.40
480.80
470.00
480.80
1,620
+5.37(+1.13%)
May 16, 2019
482.00
486.40
474.80
475.43
1,532
-12.57(-2.57%)
May 15, 2019
478.00
491.20
478.00
488.00
3,181
+14.80(+3.13%)
May 14, 2019
475.40
478.80
470.00
473.20
2,581
-10.20(-2.11%)
May 13, 2019
476.00
486.40
473.20
483.40
3,640
+1.40(+0.29%)
May 10, 2019
494.60
494.60
473.31
482.00
1,525
-11.20(-2.27%)
May 09, 2019
495.20
501.20
492.00
493.20
1,068
+5.58(+1.14%)
May 08, 2019
498.60
498.60
485.60
487.62
3,057
-26.58(-5.17%)
May 07, 2019
513.35
518.74
508.80
514.20
365
-5.62(-1.08%)
May 06, 2019
516.00
523.40
513.60
519.82
960
+13.39(+2.64%)
May 03, 2019
503.60
508.80
502.20
506.43
1,650
+9.18(+1.85%)
May 02, 2019
494.80
504.00
492.00
497.25
1,478
+12.45(+2.57%)
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
.