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
)
56.75
-4.38 (-7.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 13, 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 (%)
Jan 31, 2017
594.00
597.79
586.40
588.80
1,036
+31.18(+5.59%)
Jan 30, 2017
555.40
557.62
549.20
557.62
1,492
+40.42(+7.81%)
Jan 27, 2017
536.00
537.33
508.04
517.20
992
+4.00(+0.78%)
Jan 26, 2017
491.40
516.87
475.00
513.20
3,806
-6.64(-1.28%)
Jan 25, 2017
529.00
537.40
518.80
519.84
1,947
-17.96(-3.34%)
Jan 24, 2017
528.80
545.20
525.00
537.80
981
-10.23(-1.87%)
Jan 23, 2017
570.00
573.00
548.03
548.03
1,557
-19.11(-3.37%)
Jan 20, 2017
540.80
573.80
530.00
567.14
2,259
+27.54(+5.10%)
Jan 19, 2017
552.40
563.80
514.84
539.60
3,717
-4.40(-0.81%)
Jan 18, 2017
540.00
549.52
525.20
544.00
2,415
+23.00(+4.41%)
Jan 17, 2017
527.60
527.60
512.29
521.00
839
+4.55(+0.88%)
Jan 13, 2017
516.45
516.45
516.45
0
-10.49(-1.99%)
Jan 12, 2017
530.00
537.60
503.80
526.94
2,525
-29.89(-5.37%)
Jan 11, 2017
554.75
576.40
546.00
556.83
752
-3.39(-0.61%)
Jan 10, 2017
572.00
576.00
546.56
560.22
2,133
-56.18(-9.11%)
Jan 09, 2017
604.60
621.87
604.60
616.40
1,770
+56.50(+10.09%)
Jan 06, 2017
552.20
568.18
549.60
559.90
897
+3.90(+0.70%)
Jan 05, 2017
582.60
602.80
547.02
556.00
1,823
-24.00(-4.14%)
Jan 04, 2017
566.00
583.76
562.80
580.00
1,580
+30.40(+5.53%)
Jan 03, 2017
526.00
562.48
522.00
549.60
5,076
+88.60(+19.22%)
Dec 30, 2016
461.00
461.00
461.00
0
+15.40(+3.46%)
Dec 29, 2016
444.40
456.17
435.19
445.60
2,547
+7.60(+1.74%)
Dec 28, 2016
466.00
466.40
428.76
438.00
2,166
-25.20(-5.44%)
Dec 27, 2016
469.00
473.60
455.00
463.20
1,810
-12.80(-2.69%)
Dec 23, 2016
476.00
476.00
476.00
0
-39.60(-7.68%)
Dec 22, 2016
504.00
520.00
492.00
515.60
2,424
+14.80(+2.96%)
Dec 21, 2016
547.80
547.80
497.40
500.80
2,732
-84.20(-14.39%)
Dec 20, 2016
586.00
598.40
577.80
585.00
1,734
+32.28(+5.84%)
Dec 19, 2016
539.20
557.60
535.60
552.72
1,132
-2.08(-0.37%)
Dec 16, 2016
566.20
568.00
550.00
554.80
1,315
+10.80(+1.99%)
Dec 15, 2016
525.00
555.80
490.00
544.00
1,829
+29.20(+5.67%)
Dec 14, 2016
542.00
542.40
514.80
514.80
1,065
-32.40(-5.92%)
Dec 13, 2016
528.80
550.00
525.59
547.20
1,038
+12.20(+2.28%)
Dec 12, 2016
522.60
542.38
517.60
535.00
3,369
+52.20(+10.81%)
Dec 09, 2016
480.00
498.82
471.20
482.80
2,329
-5.60(-1.15%)
Dec 08, 2016
516.60
526.80
484.40
488.40
4,247
-38.80(-7.36%)
Dec 07, 2016
485.60
532.00
477.80
527.20
2,187
+10.40(+2.01%)
Dec 06, 2016
508.00
522.00
491.00
516.80
2,357
-10.00(-1.90%)
Dec 05, 2016
530.00
530.00
509.25
526.80
2,977
-48.80(-8.48%)
Dec 02, 2016
568.00
595.20
553.15
575.60
1,103
+22.80(+4.12%)
Dec 01, 2016
581.80
583.87
551.60
552.80
1,525
-63.17(-10.26%)
Nov 30, 2016
613.80
623.20
610.40
615.97
1,319
-4.83(-0.78%)
Nov 29, 2016
623.22
639.20
615.20
620.80
1,575
+4.00(+0.65%)
Nov 28, 2016
631.20
638.00
614.20
616.80
1,032
-54.80(-8.16%)
Nov 25, 2016
688.00
688.00
664.00
671.60
680
-30.00(-4.28%)
Nov 23, 2016
701.60
701.60
701.60
0
-37.20(-5.04%)
Nov 22, 2016
721.00
740.00
710.00
738.80
494
+13.60(+1.88%)
Nov 21, 2016
745.40
746.30
724.20
725.20
722
-60.60(-7.71%)
Nov 18, 2016
791.60
797.20
779.60
785.80
247
-62.60(-7.38%)
Nov 17, 2016
844.00
856.37
829.26
848.40
392
+30.40(+3.72%)
Nov 16, 2016
819.00
837.00
818.00
818.00
88
-21.80(-2.60%)
Nov 15, 2016
797.00
847.27
791.80
839.80
544
+22.60(+2.77%)
Nov 14, 2016
809.00
824.60
800.00
817.20
430
-48.00(-5.55%)
Nov 11, 2016
865.00
870.40
845.00
865.20
311
-12.18(-1.39%)
Nov 10, 2016
908.40
920.40
877.38
877.38
777
+12.58(+1.46%)
Nov 09, 2016
939.20
942.20
834.60
864.80
1,215
-42.20(-4.65%)
Nov 08, 2016
862.00
910.60
854.52
907.00
914
+111.80(+14.06%)
Nov 07, 2016
794.60
818.00
794.00
795.20
73
-20.80(-2.55%)
Nov 04, 2016
818.00
828.00
806.20
816.00
319
-4.00(-0.49%)
Nov 03, 2016
811.00
820.00
788.80
820.00
621
+15.40(+1.91%)
Nov 02, 2016
785.60
804.60
768.09
804.60
789
+43.40(+5.70%)
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
.