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 (%)
Dec 31, 2018
396.80
432.60
396.00
424.40
14,965
+62.80(+17.37%)
Dec 28, 2018
354.40
366.60
344.40
361.60
14,025
+27.20(+8.13%)
Dec 27, 2018
346.60
355.60
324.00
334.40
10,641
-12.40(-3.58%)
Dec 26, 2018
349.20
358.80
334.00
346.80
20,403
+18.00(+5.47%)
Dec 24, 2018
334.20
338.00
327.00
328.80
9,300
+17.80(+5.72%)
Dec 21, 2018
314.00
322.20
292.40
311.00
17,350
+2.00(+0.65%)
Dec 20, 2018
293.00
328.80
290.40
309.00
12,430
+0.80(+0.26%)
Dec 19, 2018
330.00
336.40
302.20
308.20
12,329
+6.66(+2.21%)
Dec 18, 2018
322.30
328.00
295.40
301.54
18,593
-44.26(-12.80%)
Dec 17, 2018
322.00
353.00
322.00
345.80
23,934
+41.00(+13.45%)
Dec 14, 2018
288.20
305.40
286.00
304.80
27,940
+39.20(+14.76%)
Dec 13, 2018
250.00
273.40
248.40
265.60
27,847
-3.00(-1.12%)
Dec 12, 2018
262.80
271.40
257.13
268.60
15,645
+24.00(+9.81%)
Dec 11, 2018
237.80
246.71
237.00
244.60
14,253
+12.00(+5.16%)
Dec 10, 2018
233.20
237.00
216.60
232.60
18,298
+1.80(+0.78%)
Dec 07, 2018
242.60
243.20
223.00
230.80
18,695
-15.60(-6.33%)
Dec 06, 2018
252.80
256.45
244.80
246.40
15,880
+12.00(+5.12%)
Dec 04, 2018
230.00
238.20
225.60
234.40
17,940
-16.20(-6.46%)
Dec 03, 2018
251.40
259.40
246.20
250.60
27,572
+26.80(+11.97%)
Nov 30, 2018
225.00
237.20
220.20
223.80
52,895
-3.40(-1.50%)
Nov 29, 2018
229.00
238.78
219.77
227.20
28,504
+7.20(+3.27%)
Nov 28, 2018
250.60
258.00
214.40
220.00
34,131
-54.80(-19.94%)
Nov 27, 2018
279.20
284.82
261.20
274.80
13,847
+5.20(+1.93%)
Nov 26, 2018
283.00
285.20
262.60
269.60
24,505
+26.80(+11.04%)
Nov 23, 2018
250.60
250.60
232.40
242.80
13,030
-1.80(-0.74%)
Nov 21, 2018
244.60
244.60
244.60
0
+5.60(+2.34%)
Nov 20, 2018
243.20
265.40
233.80
239.00
35,188
+4.60(+1.96%)
Nov 19, 2018
244.20
255.00
212.00
234.40
43,692
-31.80(-11.95%)
Nov 16, 2018
299.40
304.80
264.00
266.20
27,845
-67.80(-20.30%)
Nov 15, 2018
283.00
334.20
279.20
334.00
55,415
+99.60(+42.49%)
Nov 14, 2018
312.20
318.80
225.00
234.40
67,983
-140.40(-37.46%)
Nov 13, 2018
412.60
412.60
366.80
374.80
50,739
-53.60(-12.51%)
Nov 12, 2018
451.20
460.00
427.80
428.40
20,568
-41.40(-8.81%)
Nov 09, 2018
483.40
483.40
442.40
469.80
33,705
-43.40(-8.46%)
Nov 08, 2018
517.80
529.08
511.60
513.20
21,274
-6.40(-1.23%)
Nov 07, 2018
519.00
527.80
512.80
519.60
2,304
+5.00(+0.97%)
Nov 06, 2018
512.00
517.20
507.20
514.60
2,431
-0.20(-0.04%)
Nov 05, 2018
520.40
538.40
509.60
514.80
6,399
-95.00(-15.58%)
Nov 02, 2018
641.40
642.40
600.60
609.80
3,065
-10.60(-1.71%)
Nov 01, 2018
610.20
629.60
604.27
620.40
2,070
+16.00(+2.65%)
Oct 31, 2018
621.60
632.00
602.40
604.40
2,711
-24.00(-3.82%)
Oct 30, 2018
615.40
640.00
613.60
628.40
1,776
-4.80(-0.76%)
Oct 29, 2018
648.20
652.00
628.80
633.20
1,737
+21.20(+3.46%)
Oct 26, 2018
635.40
644.00
610.00
612.00
1,930
-4.40(-0.71%)
Oct 25, 2018
614.57
628.40
600.75
616.40
1,928
+6.60(+1.08%)
Oct 24, 2018
592.00
621.60
592.00
609.80
3,822
+12.40(+2.08%)
Oct 23, 2018
605.00
608.20
589.26
597.40
6,807
-25.80(-4.14%)
Oct 22, 2018
614.00
625.20
607.20
623.20
5,818
+34.00(+5.77%)
Oct 19, 2018
609.00
609.00
587.60
589.20
2,105
-10.20(-1.70%)
Oct 18, 2018
588.60
611.00
587.80
599.40
3,467
+28.80(+5.05%)
Oct 17, 2018
581.40
592.20
567.99
570.60
4,164
-22.20(-3.74%)
Oct 16, 2018
592.00
598.00
587.00
592.80
1,154
+5.20(+0.88%)
Oct 15, 2018
600.20
604.20
586.20
587.60
790
-37.60(-6.01%)
Oct 12, 2018
606.80
627.60
606.80
625.20
3,410
+26.60(+4.44%)
Oct 11, 2018
611.80
622.40
598.60
598.60
1,706
+6.20(+1.05%)
Oct 10, 2018
571.80
595.20
562.00
592.40
4,389
+2.00(+0.34%)
Oct 09, 2018
594.00
605.60
586.00
590.40
1,667
-7.60(-1.27%)
Oct 08, 2018
608.40
608.40
589.00
598.00
3,150
-47.20(-7.32%)
Oct 05, 2018
624.00
660.60
623.40
645.20
2,150
+14.40(+2.28%)
Oct 04, 2018
608.20
651.60
607.80
630.80
5,449
+23.00(+3.78%)
Oct 03, 2018
631.20
631.20
602.75
607.80
6,389
-36.20(-5.62%)
Oct 02, 2018
660.00
664.40
628.20
644.00
5,305
-21.00(-3.16%)
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
.