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: 4:10 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 (%)
Jan 29, 2016
956.67
973.07
927.73
935.13
1,400
-77.87(-7.69%)
Jan 28, 2016
1133
1143
1013
1013
1,916
-77.00(-7.06%)
Jan 27, 2016
1069
1100
1036
1090
456
+1.80(+0.17%)
Jan 26, 2016
1074
1117
1064
1088
548
-7.07(-0.65%)
Jan 25, 2016
1129
1153
1079
1095
2,017
+21.00(+1.95%)
Jan 22, 2016
1095
1113
1071
1074
618
+0.54(+0.05%)
Jan 21, 2016
1083
1139
1058
1074
1,878
-19.34(-1.77%)
Jan 20, 2016
1121
1150
1090
1093
2,618
-38.40(-3.39%)
Jan 19, 2016
1067
1137
1067
1131
3,314
+30.67(+2.79%)
Jan 15, 2016
1088
1101
1101
1101
8,730
+44.80(+4.24%)
Jan 14, 2016
1015
1070
1001
1056
3,360
+91.27(+9.46%)
Jan 13, 2016
981.02
981.02
937.60
964.73
1,743
-26.33(-2.66%)
Jan 12, 2016
962.00
1000
956.67
991.07
2,488
+76.47(+8.36%)
Jan 11, 2016
890.00
918.33
882.67
914.60
1,711
+70.07(+8.30%)
Jan 08, 2016
884.00
889.80
834.07
844.53
4,515
-57.73(-6.40%)
Jan 07, 2016
972.47
972.47
866.67
902.27
4,029
-77.73(-7.93%)
Jan 06, 2016
933.33
1000
916.67
980.00
1,626
+38.01(+4.04%)
Jan 05, 2016
994.47
994.94
935.07
941.99
1,432
-19.88(-2.07%)
Jan 04, 2016
927.20
969.47
909.20
961.87
2,232
+30.80(+3.31%)
Dec 31, 2015
939.00
931.07
931.07
931.07
15,254
-62.93(-6.33%)
Dec 30, 2015
1003
1049
992.67
994.00
2,773
+36.00(+3.76%)
Dec 29, 2015
924.00
960.67
909.87
958.00
3,823
-46.53(-4.63%)
Dec 28, 2015
1159
1159
1000
1005
4,321
-194.27(-16.21%)
Dec 24, 2015
1181
1199
1199
1199
5,085
-26.47(-2.16%)
Dec 23, 2015
1328
1332
1207
1225
1,653
-79.26(-6.08%)
Dec 22, 2015
1288
1332
1286
1305
1,114
+42.66(+3.38%)
Dec 21, 2015
1361
1368
1243
1262
6,737
-151.20(-10.70%)
Dec 18, 2015
1385
1423
1374
1413
1,613
-2.40(-0.17%)
Dec 17, 2015
1377
1415
1343
1415
3,407
+27.20(+1.96%)
Dec 16, 2015
1447
1486
1360
1388
2,370
-71.73(-4.91%)
Dec 15, 2015
1399
1469
1399
1460
2,342
+111.80(+8.29%)
Dec 14, 2015
1357
1375
1338
1348
3,224
+88.93(+7.06%)
Dec 11, 2015
1263
1275
1238
1259
1,864
+31.60(+2.57%)
Dec 10, 2015
1203
1230
1157
1228
1,692
+50.59(+4.30%)
Dec 09, 2015
1151
1186
1135
1177
957
+24.01(+2.08%)
Dec 08, 2015
1198
1199
1153
1153
1,045
-16.46(-1.41%)
Dec 07, 2015
1107
1173
1107
1170
2,367
+110.06(+10.39%)
Dec 04, 2015
1050
1066
1050
1059
752
+8.80(+0.84%)
Dec 03, 2015
1101
1101
1043
1051
2,860
-21.66(-2.02%)
Dec 02, 2015
1039
1084
1039
1072
2,797
+52.40(+5.14%)
Dec 01, 2015
1012
1047
992.49
1020
2,460
-0.07(-0.01%)
Nov 30, 2015
1030
1030
1000
1020
2,143
-10.20(-0.99%)
Nov 27, 2015
1023
1037
1010
1030
2,394
+67.00(+6.96%)
Nov 25, 2015
966.67
963.20
963.20
963.20
7,379
+12.83(+1.35%)
Nov 24, 2015
980.27
988.60
936.53
950.37
6,417
+9.30(+0.99%)
Nov 23, 2015
956.00
970.53
922.93
941.07
6,490
-27.60(-2.85%)
Nov 20, 2015
926.80
972.67
926.80
968.67
4,875
+72.00(+8.03%)
Nov 19, 2015
843.80
896.67
818.60
896.67
5,225
+59.67(+7.13%)
Nov 18, 2015
808.40
837.00
808.40
837.00
1,976
+29.20(+3.61%)
Nov 17, 2015
840.40
840.67
797.00
807.80
1,539
-2.33(-0.29%)
Nov 16, 2015
809.80
815.73
778.40
810.13
5,152
+9.27(+1.16%)
Nov 13, 2015
837.20
844.53
799.64
800.87
5,743
-46.73(-5.51%)
Nov 12, 2015
864.67
875.73
846.13
847.60
2,767
-13.13(-1.53%)
Nov 11, 2015
836.53
865.60
836.53
860.73
954
+20.33(+2.42%)
Nov 10, 2015
836.80
846.67
827.49
840.40
558
-22.27(-2.58%)
Nov 09, 2015
852.73
882.00
851.40
862.67
2,946
+34.73(+4.20%)
Nov 06, 2015
826.53
837.07
795.93
827.93
3,775
+25.47(+3.17%)
Nov 05, 2015
847.80
850.40
799.00
802.47
3,836
-69.27(-7.95%)
Nov 04, 2015
835.33
876.67
834.13
871.73
761
+17.73(+2.08%)
Nov 03, 2015
866.40
866.40
844.73
854.00
1,983
-22.13(-2.53%)
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
.