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 (%)
Jul 31, 2018
808.00
838.40
805.80
833.00
583
+9.40(+1.14%)
Jul 30, 2018
839.60
840.80
817.60
823.60
891
-9.40(-1.13%)
Jul 27, 2018
833.70
833.70
825.60
833.00
765
-14.00(-1.65%)
Jul 26, 2018
840.40
848.20
836.00
847.00
754
-1.80(-0.21%)
Jul 25, 2018
850.00
853.80
848.20
848.80
532
-22.20(-2.55%)
Jul 24, 2018
882.40
884.40
871.00
871.00
290
-19.79(-2.22%)
Jul 23, 2018
886.00
894.80
886.00
890.79
709
+22.79(+2.63%)
Jul 20, 2018
858.80
868.00
856.40
868.00
796
+5.60(+0.65%)
Jul 19, 2018
901.40
903.60
860.00
862.40
1,349
-24.22(-2.73%)
Jul 18, 2018
884.19
892.40
883.95
886.62
860
+3.62(+0.41%)
Jul 17, 2018
867.00
885.20
867.00
883.00
523
+18.20(+2.10%)
Jul 16, 2018
866.00
878.00
860.00
864.80
898
+0.60(+0.07%)
Jul 13, 2018
856.00
871.20
856.00
864.20
731
+19.80(+2.34%)
Jul 12, 2018
838.00
849.00
829.60
844.40
1,191
+15.40(+1.86%)
Jul 11, 2018
836.00
840.92
826.20
829.00
757
-24.40(-2.86%)
Jul 10, 2018
830.80
853.40
830.80
853.40
1,125
+25.74(+3.11%)
Jul 09, 2018
821.40
832.40
821.40
827.66
1,504
+15.63(+1.93%)
Jul 06, 2018
822.20
822.60
808.60
812.03
1,234
-10.17(-1.24%)
Jul 05, 2018
813.30
822.20
813.20
822.20
1,379
+32.20(+4.08%)
Jul 03, 2018
790.00
790.00
790.00
0
-12.04(-1.50%)
Jul 02, 2018
802.00
805.40
799.63
802.04
2,316
+29.64(+3.84%)
Jun 29, 2018
768.60
777.20
761.80
772.40
868
+16.00(+2.12%)
Jun 28, 2018
734.00
767.90
727.60
756.40
2,469
+11.00(+1.48%)
Jun 27, 2018
744.70
757.62
737.80
745.40
3,319
-20.00(-2.61%)
Jun 26, 2018
778.60
783.20
765.40
765.40
727
-5.60(-0.73%)
Jun 25, 2018
782.80
784.00
771.00
771.00
795
+8.40(+1.10%)
Jun 22, 2018
768.00
772.00
761.60
762.60
1,658
+13.60(+1.82%)
Jun 21, 2018
738.70
760.60
732.00
749.00
1,668
-1.40(-0.19%)
Jun 20, 2018
750.00
757.35
750.00
750.40
810
-24.40(-3.15%)
Jun 19, 2018
775.02
789.80
774.80
774.80
2,409
+18.49(+2.45%)
Jun 18, 2018
744.80
759.80
738.40
756.31
2,665
+30.31(+4.17%)
Jun 15, 2018
757.00
726.00
726.00
2,829
-31.00(-4.10%)
Jun 14, 2018
765.00
778.40
755.40
757.00
2,450
-9.20(-1.20%)
Jun 13, 2018
766.00
767.60
756.20
766.20
3,008
-8.60(-1.11%)
Jun 12, 2018
774.00
785.80
771.80
774.80
2,204
+0.80(+0.10%)
Jun 11, 2018
766.00
777.00
764.00
774.00
1,835
-17.60(-2.22%)
Jun 08, 2018
800.00
804.00
791.60
791.60
1,481
+14.20(+1.83%)
Jun 07, 2018
768.00
780.00
758.40
777.40
4,407
-17.20(-2.16%)
Jun 06, 2018
808.20
794.60
1,713
-5.20(-0.65%)
Jun 05, 2018
803.20
804.00
792.40
799.80
2,055
+20.40(+2.62%)
Jun 04, 2018
766.92
780.60
762.40
779.40
2,045
+22.40(+2.96%)
Jun 01, 2018
765.40
774.20
755.00
757.00
2,327
-8.40(-1.10%)
May 31, 2018
780.00
780.00
749.60
765.40
4,005
-34.80(-4.35%)
May 30, 2018
808.00
808.00
798.52
800.20
1,483
+5.40(+0.68%)
May 29, 2018
795.64
813.80
793.40
794.80
2,795
+31.20(+4.09%)
May 25, 2018
763.60
763.60
763.60
0
+5.40(+0.71%)
May 24, 2018
768.60
773.20
757.80
758.20
1,759
-7.30(-0.95%)
May 23, 2018
770.00
772.30
757.20
765.50
1,202
-14.50(-1.86%)
May 22, 2018
800.60
804.80
776.20
780.00
1,846
-42.00(-5.11%)
May 21, 2018
814.00
828.60
814.00
822.00
1,481
+5.40(+0.66%)
May 18, 2018
812.20
816.60
799.20
816.60
1,403
+5.00(+0.62%)
May 17, 2018
846.00
850.00
806.60
811.60
3,565
-26.00(-3.10%)
May 16, 2018
833.80
840.00
832.00
837.60
1,900
+9.27(+1.12%)
May 15, 2018
818.00
831.00
814.40
828.33
849
+1.13(+0.14%)
May 14, 2018
844.80
844.80
823.20
827.20
2,362
-13.60(-1.62%)
May 11, 2018
848.00
853.60
839.60
840.80
1,821
-3.60(-0.43%)
May 10, 2018
869.80
876.40
839.20
844.40
5,803
-41.80(-4.72%)
May 09, 2018
886.40
887.60
874.60
886.20
1,243
+3.20(+0.36%)
May 08, 2018
884.00
901.00
877.60
883.00
2,451
-0.20(-0.02%)
May 07, 2018
874.00
884.60
866.80
883.20
1,990
-11.60(-1.30%)
May 04, 2018
887.20
901.60
886.80
894.80
1,000
+12.80(+1.45%)
May 03, 2018
882.00
898.60
880.40
882.00
2,265
+16.60(+1.92%)
May 02, 2018
858.20
869.60
856.40
865.40
2,275
+27.00(+3.22%)
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
.