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
)
64.88
-5.39 (-7.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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
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%)
Aug 01, 2016
675.60
719.60
675.60
719.60
1,216
+42.00(+6.20%)
Jul 29, 2016
671.40
677.60
659.07
677.60
409
-0.40(-0.06%)
Jul 28, 2016
785.40
785.40
658.90
678.00
1,864
-121.20(-15.17%)
Jul 27, 2016
775.40
799.20
769.00
799.20
44
+12.80(+1.63%)
Jul 26, 2016
798.00
802.00
762.60
786.40
185
+10.64(+1.37%)
Jul 25, 2016
753.44
775.76
753.44
775.76
106
+25.69(+3.43%)
Jul 22, 2016
760.00
760.00
735.73
750.07
1,844
-65.27(-8.00%)
Jul 21, 2016
816.00
826.67
801.13
815.33
578
-6.00(-0.73%)
Jul 20, 2016
800.00
826.67
800.00
821.33
403
+43.60(+5.61%)
Jul 19, 2016
764.72
778.07
762.51
777.73
134
+12.73(+1.66%)
Jul 18, 2016
764.93
765.00
764.93
765.00
50
+1.67(+0.22%)
Jul 15, 2016
796.67
803.86
752.73
763.33
591
-10.00(-1.29%)
Jul 14, 2016
766.80
786.67
761.80
773.33
1,265
-2.46(-0.32%)
Jul 13, 2016
770.67
789.57
761.73
775.79
456
+2.39(+0.31%)
Jul 12, 2016
773.33
794.67
767.31
773.40
3,658
-8.20(-1.05%)
Jul 11, 2016
741.00
786.67
739.07
781.60
3,597
+47.01(+6.40%)
Jul 08, 2016
736.40
743.33
730.13
734.59
773
-16.71(-2.22%)
Jul 07, 2016
722.60
776.60
716.67
751.30
3,241
+17.70(+2.41%)
Jul 06, 2016
756.13
766.67
730.80
733.60
435
-18.07(-2.40%)
Jul 05, 2016
717.93
751.67
717.93
751.67
1,321
+98.33(+15.05%)
Jul 01, 2016
687.20
653.33
653.33
653.33
3,554
-27.80(-4.08%)
Jun 30, 2016
695.00
711.00
680.53
681.13
723
-30.93(-4.34%)
Jun 29, 2016
698.67
717.47
697.13
712.07
544
+12.07(+1.72%)
Jun 28, 2016
734.00
734.00
700.00
700.00
2,287
-82.00(-10.49%)
Jun 27, 2016
793.39
793.39
781.27
782.00
253
-14.67(-1.84%)
Jun 24, 2016
797.67
806.67
796.67
796.67
462
+13.33(+1.70%)
Jun 23, 2016
802.00
813.40
780.00
783.33
724
-10.13(-1.28%)
Jun 22, 2016
750.30
800.00
748.53
793.47
884
+42.50(+5.66%)
Jun 21, 2016
749.07
763.33
745.27
750.97
505
-9.42(-1.24%)
Jun 20, 2016
793.33
793.33
756.42
760.39
580
-52.01(-6.40%)
Jun 17, 2016
827.07
827.07
812.40
812.40
235
-23.07(-2.76%)
Jun 16, 2016
835.20
840.72
808.27
835.47
459
+14.27(+1.74%)
Jun 15, 2016
818.93
824.13
813.33
821.20
228
-12.13(-1.46%)
Jun 14, 2016
842.00
842.00
833.33
833.33
221
+7.33(+0.89%)
Jun 13, 2016
816.40
826.00
808.87
826.00
183
-5.07(-0.61%)
Jun 10, 2016
821.60
846.53
821.60
831.07
467
+14.73(+1.80%)
Jun 09, 2016
907.73
910.80
793.73
816.33
2,029
-85.80(-9.51%)
Jun 08, 2016
903.87
903.87
893.03
902.13
191
+2.13(+0.24%)
Jun 07, 2016
929.07
934.87
900.00
900.00
352
-6.87(-0.76%)
Jun 06, 2016
946.00
960.00
906.87
906.87
751
-53.93(-5.61%)
Jun 03, 2016
948.00
966.67
933.33
960.80
510
-5.99(-0.62%)
Jun 02, 2016
971.27
973.67
953.33
966.79
326
-8.41(-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
.