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
)
61.13
+2.85 (+4.89%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
May 31, 2016
1107
1113
1053
1071
1,295
-129.47(-10.79%)
May 27, 2016
1193
1200
1200
1200
1,080
-24.47(-2.00%)
May 26, 2016
1201
1232
1199
1224
1,166
+24.27(+2.02%)
May 25, 2016
1239
1240
1186
1200
764
-12.60(-1.04%)
May 24, 2016
1203
1213
1197
1213
357
+52.73(+4.55%)
May 23, 2016
1110
1167
1103
1160
1,883
-12.33(-1.05%)
May 20, 2016
1147
1172
1147
1172
1,082
-10.67(-0.90%)
May 19, 2016
1267
1291
1166
1183
1,174
-51.20(-4.15%)
May 18, 2016
1223
1249
1221
1234
1,183
+48.00(+4.05%)
May 17, 2016
1185
1190
1185
1186
384
-3.60(-0.30%)
May 16, 2016
1187
1200
1185
1190
1,295
+64.75(+5.75%)
May 13, 2016
1121
1127
1121
1125
122
+40.72(+3.76%)
May 12, 2016
1087
1108
1076
1084
355
-4.60(-0.42%)
May 11, 2016
1120
1120
1078
1089
468
+1.73(+0.16%)
May 10, 2016
1098
1101
1080
1087
522
-52.60(-4.61%)
May 09, 2016
1128
1153
1128
1140
142
-0.53(-0.05%)
May 06, 2016
1152
1152
1127
1140
248
+0.40(+0.04%)
May 05, 2016
1112
1140
1101
1140
472
+50.60(+4.64%)
May 04, 2016
1080
1089
1080
1089
283
-45.80(-4.03%)
May 03, 2016
1137
1137
1113
1135
236
-35.33(-3.02%)
May 02, 2016
1147
1171
1146
1171
404
+71.93(+6.55%)
Apr 29, 2016
1144
1144
1063
1099
757
-47.27(-4.13%)
Apr 28, 2016
1147
1150
1129
1146
627
+54.94(+5.04%)
Apr 27, 2016
1128
1133
1082
1091
325
-12.34(-1.12%)
Apr 26, 2016
1113
1120
1100
1103
357
+29.67(+2.76%)
Apr 25, 2016
1082
1100
1074
1074
617
+32.80(+3.15%)
Apr 22, 2016
1070
1075
1007
1041
1,495
-47.47(-4.36%)
Apr 21, 2016
1105
1105
1073
1088
312
-30.40(-2.72%)
Apr 20, 2016
1116
1134
1073
1119
519
+2.00(+0.18%)
Apr 19, 2016
1200
1200
1104
1117
2,904
-156.66(-12.30%)
Apr 18, 2016
1311
1311
1267
1273
723
-57.67(-4.33%)
Apr 15, 2016
1333
1334
1313
1331
1,045
+57.67(+4.53%)
Apr 14, 2016
1251
1275
1233
1273
777
+64.93(+5.37%)
Apr 13, 2016
1244
1255
1208
1208
921
-34.93(-2.81%)
Apr 12, 2016
1311
1311
1235
1243
1,164
-111.67(-8.24%)
Apr 11, 2016
1364
1367
1347
1355
977
+77.60(+6.07%)
Apr 08, 2016
1250
1277
1249
1277
515
+44.00(+3.57%)
Apr 07, 2016
1307
1317
1233
1233
1,578
-179.20(-12.69%)
Apr 06, 2016
1401
1420
1373
1413
837
+74.87(+5.60%)
Apr 05, 2016
1327
1363
1327
1338
624
+74.53(+5.90%)
Apr 04, 2016
1247
1297
1180
1263
1,296
-76.40(-5.70%)
Apr 01, 2016
1351
1365
1340
1340
249
+21.07(+1.60%)
Mar 31, 2016
1265
1367
1253
1319
1,015
+20.53(+1.58%)
Mar 30, 2016
1300
1326
1280
1298
657
-1.73(-0.13%)
Mar 29, 2016
1389
1399
1297
1300
1,488
-73.60(-5.36%)
Mar 28, 2016
1458
1474
1366
1373
1,120
-72.67(-5.03%)
Mar 24, 2016
1492
1446
1446
1446
1,709
-52.60(-3.51%)
Mar 23, 2016
1351
1501
1351
1499
1,374
+124.60(+9.07%)
Mar 22, 2016
1387
1440
1373
1374
910
-63.47(-4.42%)
Mar 21, 2016
1352
1450
1352
1437
1,663
+95.20(+7.09%)
Mar 18, 2016
1288
1347
1275
1342
662
+58.80(+4.58%)
Mar 17, 2016
1351
1388
1280
1283
1,403
-82.26(-6.02%)
Mar 16, 2016
1415
1415
1361
1366
369
-11.80(-0.86%)
Mar 15, 2016
1333
1406
1327
1378
618
-60.20(-4.19%)
Mar 14, 2016
1453
1453
1387
1438
2,302
+5.20(+0.36%)
Mar 11, 2016
1403
1433
1392
1433
667
-6.07(-0.42%)
Mar 10, 2016
1467
1559
1439
1439
1,283
-81.80(-5.38%)
Mar 09, 2016
1580
1580
1506
1520
1,028
-97.67(-6.04%)
Mar 08, 2016
1668
1668
1606
1618
707
+18.74(+1.17%)
Mar 07, 2016
1679
1679
1550
1599
1,250
-39.27(-2.40%)
Mar 04, 2016
1687
1687
1637
1639
611
-57.53(-3.39%)
Mar 03, 2016
1685
1700
1619
1696
1,338
+66.26(+4.07%)
Mar 02, 2016
1633
1637
1573
1630
1,242
+90.34(+5.87%)
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
.