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
)
63.55
-7.24 (-10.23%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2016
356.00
357.40
347.60
348.00
435
-14.20(-3.92%)
Aug 30, 2016
342.30
364.00
340.00
362.20
648
+14.30(+4.11%)
Aug 29, 2016
345.60
351.10
337.40
347.90
2,206
+3.70(+1.07%)
Aug 26, 2016
351.50
352.30
336.40
344.20
7,594
-5.10(-1.46%)
Aug 25, 2016
353.10
355.20
341.40
349.30
8,827
-11.16(-3.09%)
Aug 24, 2016
363.00
363.00
354.20
360.46
5,402
-10.44(-2.82%)
Aug 23, 2016
386.00
387.60
368.70
370.90
2,547
-24.10(-6.10%)
Aug 22, 2016
390.00
395.79
385.20
395.00
502
-17.60(-4.27%)
Aug 19, 2016
402.50
413.19
401.90
412.60
5,104
+27.60(+7.17%)
Aug 18, 2016
399.40
399.40
379.21
385.00
1,153
-11.80(-2.97%)
Aug 17, 2016
399.90
402.10
394.20
396.80
233
+2.52(+0.64%)
Aug 16, 2016
399.00
402.80
394.28
394.28
2,879
-10.72(-2.65%)
Aug 15, 2016
393.00
405.00
391.40
405.00
1,027
+5.36(+1.34%)
Aug 12, 2016
398.00
404.00
390.10
399.64
532
-11.03(-2.68%)
Aug 11, 2016
406.00
413.40
394.50
410.67
1,126
+8.37(+2.08%)
Aug 10, 2016
389.00
404.40
389.00
402.30
701
+12.50(+3.21%)
Aug 09, 2016
374.40
389.80
374.40
389.80
1,051
+26.80(+7.38%)
Aug 08, 2016
372.00
372.00
362.90
363.00
394
+3.00(+0.83%)
Aug 05, 2016
348.00
360.00
348.00
360.00
1,162
+17.00(+4.96%)
Aug 04, 2016
335.00
344.40
329.50
343.00
779
+5.80(+1.72%)
Aug 03, 2016
351.30
351.30
333.00
337.20
888
-28.00(-7.67%)
Aug 02, 2016
359.50
367.50
357.00
365.20
833
+5.40(+1.50%)
Aug 01, 2016
337.80
359.80
337.80
359.80
2,432
+21.00(+6.20%)
Jul 29, 2016
335.70
338.80
329.54
338.80
818
-0.20(-0.06%)
Jul 28, 2016
392.70
392.70
329.45
339.00
3,728
-60.60(-15.17%)
Jul 27, 2016
387.70
399.60
384.50
399.60
88
+6.40(+1.63%)
Jul 26, 2016
399.00
401.00
381.30
393.20
371
+5.32(+1.37%)
Jul 25, 2016
376.72
387.88
376.72
387.88
212
+12.85(+3.43%)
Jul 22, 2016
380.00
380.00
367.87
375.03
3,689
-32.63(-8.01%)
Jul 21, 2016
408.00
413.33
400.57
407.67
1,156
-3.00(-0.73%)
Jul 20, 2016
400.00
413.33
400.00
410.67
806
+21.80(+5.61%)
Jul 19, 2016
382.36
389.03
381.25
388.87
269
+6.37(+1.66%)
Jul 18, 2016
382.47
382.50
382.47
382.50
100
+0.83(+0.22%)
Jul 15, 2016
398.33
401.93
376.37
381.67
1,183
-5.00(-1.29%)
Jul 14, 2016
383.40
393.33
380.90
386.67
2,530
-1.23(-0.32%)
Jul 13, 2016
385.33
394.78
380.87
387.90
913
+1.20(+0.31%)
Jul 12, 2016
386.67
397.33
383.65
386.70
7,316
-4.10(-1.05%)
Jul 11, 2016
370.50
393.33
369.53
390.80
7,195
+23.50(+6.40%)
Jul 08, 2016
368.20
371.67
365.07
367.30
1,546
-8.35(-2.22%)
Jul 07, 2016
361.30
388.30
358.33
375.65
6,482
+8.85(+2.41%)
Jul 06, 2016
378.07
383.33
365.40
366.80
870
-9.03(-2.40%)
Jul 05, 2016
358.97
375.83
358.97
375.83
2,642
+49.17(+15.05%)
Jul 01, 2016
343.60
326.67
326.67
326.67
7,109
-13.90(-4.08%)
Jun 30, 2016
347.50
355.50
340.27
340.57
1,447
-15.47(-4.34%)
Jun 29, 2016
349.33
358.73
348.57
356.03
1,088
+6.03(+1.72%)
Jun 28, 2016
367.00
367.00
350.00
350.00
4,575
-41.00(-10.49%)
Jun 27, 2016
396.70
396.70
390.63
391.00
506
-7.33(-1.84%)
Jun 24, 2016
398.83
403.33
398.33
398.33
924
+6.67(+1.70%)
Jun 23, 2016
401.00
406.70
390.00
391.67
1,449
-5.07(-1.28%)
Jun 22, 2016
375.15
400.00
374.27
396.73
1,769
+21.25(+5.66%)
Jun 21, 2016
374.53
381.67
372.63
375.48
1,011
-4.71(-1.24%)
Jun 20, 2016
396.67
396.67
378.21
380.19
1,160
-26.01(-6.40%)
Jun 17, 2016
413.53
413.53
406.20
406.20
471
-11.53(-2.76%)
Jun 16, 2016
417.60
420.36
404.13
417.73
919
+7.13(+1.74%)
Jun 15, 2016
409.47
412.07
406.67
410.60
456
-6.07(-1.46%)
Jun 14, 2016
421.00
421.00
416.67
416.67
442
+3.67(+0.89%)
Jun 13, 2016
408.20
413.00
404.43
413.00
367
-2.53(-0.61%)
Jun 10, 2016
410.80
423.27
410.80
415.53
934
+7.37(+1.80%)
Jun 09, 2016
453.87
455.40
396.87
408.17
4,058
-42.90(-9.51%)
Jun 08, 2016
451.93
451.93
446.52
451.07
382
+1.07(+0.24%)
Jun 07, 2016
464.53
467.43
450.00
450.00
704
-3.43(-0.76%)
Jun 06, 2016
473.00
480.00
453.43
453.43
1,502
-26.97(-5.61%)
Jun 03, 2016
474.00
483.33
466.67
480.40
1,020
-3.00(-0.62%)
Jun 02, 2016
485.63
486.83
476.67
483.40
652
-4.20(-0.86%)
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
.