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 (%)
Oct 31, 2016
664.80
706.00
658.60
705.20
655
+35.20(+5.25%)
Oct 28, 2016
679.20
683.80
665.80
670.00
430
-12.40(-1.82%)
Oct 27, 2016
699.34
714.00
678.40
682.40
1,063
-17.60(-2.51%)
Oct 26, 2016
684.20
732.80
680.80
700.00
1,068
+45.60(+6.97%)
Oct 25, 2016
636.00
658.80
624.00
654.40
2,454
+50.20(+8.31%)
Oct 24, 2016
597.00
610.00
597.00
604.20
550
+9.40(+1.58%)
Oct 21, 2016
582.40
596.36
582.40
594.80
1,071
+25.60(+4.50%)
Oct 20, 2016
574.00
583.91
566.80
569.20
584
+2.07(+0.36%)
Oct 19, 2016
567.80
571.40
562.20
567.13
1,229
+17.93(+3.27%)
Oct 18, 2016
545.00
552.00
537.22
549.20
1,168
-5.60(-1.01%)
Oct 17, 2016
560.60
565.48
554.80
554.80
665
+1.06(+0.19%)
Oct 14, 2016
552.00
556.00
551.23
553.74
690
+7.34(+1.34%)
Oct 13, 2016
584.60
598.00
539.60
546.40
3,844
-36.40(-6.25%)
Oct 12, 2016
580.40
586.60
572.80
582.80
1,217
+2.20(+0.38%)
Oct 11, 2016
579.80
586.40
572.06
580.60
3,321
+10.60(+1.86%)
Oct 10, 2016
589.51
589.51
565.00
570.00
2,257
-30.40(-5.06%)
Oct 07, 2016
642.00
642.80
587.04
600.40
4,055
-61.14(-9.24%)
Oct 06, 2016
665.20
683.00
650.00
661.54
1,766
-2.46(-0.37%)
Oct 05, 2016
706.20
706.20
656.20
664.00
250
-26.00(-3.77%)
Oct 04, 2016
734.00
735.60
687.20
690.00
529
-31.40(-4.35%)
Oct 03, 2016
740.00
745.00
721.40
721.40
340
-1.40(-0.19%)
Sep 30, 2016
706.20
731.20
706.20
722.80
1,169
+26.80(+3.85%)
Sep 29, 2016
700.00
700.00
681.60
696.00
401
+13.20(+1.93%)
Sep 28, 2016
694.20
705.00
682.40
682.80
724
+23.20(+3.52%)
Sep 27, 2016
664.40
664.60
655.40
659.60
2,549
+7.60(+1.17%)
Sep 26, 2016
667.00
667.00
650.59
652.00
1,008
-18.00(-2.69%)
Sep 23, 2016
655.40
684.40
655.40
670.00
595
+10.00(+1.52%)
Sep 22, 2016
627.60
660.81
625.00
660.00
1,337
+30.40(+4.83%)
Sep 21, 2016
632.00
640.31
624.00
629.60
1,098
-3.20(-0.51%)
Sep 20, 2016
652.40
654.80
627.40
632.80
1,723
-53.72(-7.82%)
Sep 19, 2016
692.00
697.80
686.20
686.52
871
+10.74(+1.59%)
Sep 16, 2016
702.00
704.60
672.80
675.78
2,551
-16.82(-2.43%)
Sep 15, 2016
719.60
722.00
680.00
692.60
2,024
-8.20(-1.17%)
Sep 14, 2016
685.20
716.80
682.40
700.80
1,516
+6.40(+0.92%)
Sep 13, 2016
688.40
706.20
687.80
694.40
1,468
-9.60(-1.36%)
Sep 12, 2016
708.60
708.60
692.60
704.00
1,941
-46.80(-6.23%)
Sep 09, 2016
721.20
750.80
721.00
750.80
331
+16.80(+2.29%)
Sep 08, 2016
770.00
770.00
723.20
734.00
2,245
-51.99(-6.61%)
Sep 07, 2016
768.00
792.72
768.00
785.99
221
+17.99(+2.34%)
Sep 06, 2016
761.40
775.20
761.00
768.00
1,095
+20.40(+2.73%)
Sep 02, 2016
737.80
747.60
747.60
747.60
2,060
+9.74(+1.32%)
Sep 01, 2016
716.40
741.98
716.40
737.86
760
+41.86(+6.01%)
Aug 31, 2016
712.00
714.80
695.20
696.00
217
-28.40(-3.92%)
Aug 30, 2016
684.60
728.00
680.00
724.40
324
+28.60(+4.11%)
Aug 29, 2016
691.20
702.20
674.80
695.80
1,103
+7.40(+1.07%)
Aug 26, 2016
703.00
704.60
672.80
688.40
3,797
-10.20(-1.46%)
Aug 25, 2016
706.20
710.40
682.80
698.60
4,413
-22.31(-3.09%)
Aug 24, 2016
726.00
726.00
708.40
720.91
2,701
-20.89(-2.82%)
Aug 23, 2016
772.00
775.20
737.40
741.80
1,273
-48.20(-6.10%)
Aug 22, 2016
780.00
791.58
770.40
790.00
251
-35.20(-4.27%)
Aug 19, 2016
805.00
826.38
803.80
825.20
2,552
+55.20(+7.17%)
Aug 18, 2016
798.80
798.80
758.43
770.00
576
-23.60(-2.97%)
Aug 17, 2016
799.80
804.20
788.40
793.60
116
+5.04(+0.64%)
Aug 16, 2016
798.00
805.60
788.56
788.56
1,439
-21.44(-2.65%)
Aug 15, 2016
786.00
810.00
782.80
810.00
513
+10.71(+1.34%)
Aug 12, 2016
796.00
808.00
780.20
799.29
266
-22.05(-2.68%)
Aug 11, 2016
812.00
826.80
789.00
821.34
563
+16.74(+2.08%)
Aug 10, 2016
778.00
808.80
778.00
804.60
350
+25.00(+3.21%)
Aug 09, 2016
748.80
779.60
748.80
779.60
525
+53.60(+7.38%)
Aug 08, 2016
744.00
744.00
725.80
726.00
197
+6.00(+0.83%)
Aug 05, 2016
696.00
720.00
696.00
720.00
581
+34.00(+4.96%)
Aug 04, 2016
670.00
688.80
659.00
686.00
389
+11.60(+1.72%)
Aug 03, 2016
702.60
702.60
666.00
674.40
444
-56.00(-7.67%)
Aug 02, 2016
719.00
735.00
714.00
730.40
416
+10.80(+1.50%)
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
.