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
)
58.28
-4.00 (-6.42%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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 (%)
May 31, 2019
538.80
556.20
533.80
555.05
1,685
+41.05(+7.99%)
May 30, 2019
503.80
523.20
503.80
514.00
1,699
+22.80(+4.64%)
May 29, 2019
485.20
494.00
482.00
491.20
10,083
-15.20(-3.00%)
May 28, 2019
512.60
515.20
503.60
506.40
1,106
+9.00(+1.81%)
May 24, 2019
515.40
516.00
492.60
497.40
1,200
-5.80(-1.15%)
May 23, 2019
509.00
517.40
499.20
503.20
1,725
-10.01(-1.95%)
May 22, 2019
496.40
516.40
496.40
513.21
3,242
+29.21(+6.04%)
May 21, 2019
478.20
486.80
477.38
484.00
2,368
+16.20(+3.46%)
May 20, 2019
464.00
468.30
456.95
467.80
2,280
-13.00(-2.70%)
May 17, 2019
472.40
480.80
470.00
480.80
1,620
+5.37(+1.13%)
May 16, 2019
482.00
486.40
474.80
475.43
1,532
-12.57(-2.57%)
May 15, 2019
478.00
491.20
478.00
488.00
3,181
+14.80(+3.13%)
May 14, 2019
475.40
478.80
470.00
473.20
2,581
-10.20(-2.11%)
May 13, 2019
476.00
486.40
473.20
483.40
3,640
+1.40(+0.29%)
May 10, 2019
494.60
494.60
473.31
482.00
1,525
-11.20(-2.27%)
May 09, 2019
495.20
501.20
492.00
493.20
1,068
+5.58(+1.14%)
May 08, 2019
498.60
498.60
485.60
487.62
3,057
-26.58(-5.17%)
May 07, 2019
513.35
518.74
508.80
514.20
365
-5.62(-1.08%)
May 06, 2019
516.00
523.40
513.60
519.82
960
+13.39(+2.64%)
May 03, 2019
503.60
508.80
502.20
506.43
1,650
+9.18(+1.85%)
May 02, 2019
494.80
504.00
492.00
497.25
1,478
+12.45(+2.57%)
May 01, 2019
487.80
489.80
481.20
484.80
3,734
-13.80(-2.77%)
Apr 30, 2019
491.00
499.80
490.00
498.60
1,063
+8.76(+1.79%)
Apr 29, 2019
496.40
506.00
489.84
489.84
849
-1.56(-0.32%)
Apr 26, 2019
494.80
496.48
486.60
491.40
1,905
-16.40(-3.23%)
Apr 25, 2019
522.60
529.00
502.00
507.80
1,870
-15.13(-2.89%)
Apr 24, 2019
518.00
525.20
517.20
522.93
407
-1.27(-0.24%)
Apr 23, 2019
515.00
526.00
515.00
524.20
1,577
+23.60(+4.71%)
Apr 22, 2019
500.60
503.60
496.60
500.60
2,534
-8.40(-1.65%)
Apr 18, 2019
503.20
510.60
499.80
509.00
7,010
+7.80(+1.56%)
Apr 17, 2019
490.40
502.00
489.80
501.20
2,431
+23.00(+4.81%)
Apr 16, 2019
472.80
478.80
472.60
478.20
2,794
+5.80(+1.23%)
Apr 15, 2019
466.20
474.20
465.80
472.40
2,462
+20.00(+4.42%)
Apr 12, 2019
446.00
453.60
445.20
452.40
3,330
+4.20(+0.94%)
Apr 11, 2019
445.80
452.40
440.20
448.20
1,566
+8.48(+1.93%)
Apr 10, 2019
439.01
440.60
434.87
439.72
997
+2.92(+0.67%)
Apr 09, 2019
442.40
442.60
436.80
436.80
653
+1.20(+0.28%)
Apr 08, 2019
442.80
442.80
433.00
435.60
2,061
-13.66(-3.04%)
Apr 05, 2019
455.60
456.20
449.20
449.26
720
-10.34(-2.25%)
Apr 04, 2019
448.80
460.60
448.00
459.60
3,695
+11.20(+2.50%)
Apr 03, 2019
448.40
453.40
445.00
448.40
1,053
+5.18(+1.17%)
Apr 02, 2019
443.20
448.00
440.68
443.22
1,144
+4.42(+1.01%)
Apr 01, 2019
441.40
441.40
429.80
438.80
2,735
-11.40(-2.53%)
Mar 29, 2019
445.20
453.60
443.55
450.20
1,950
+16.60(+3.83%)
Mar 28, 2019
434.20
437.20
430.41
433.60
1,796
+0.40(+0.09%)
Mar 27, 2019
438.00
443.20
431.60
433.20
4,286
+8.00(+1.88%)
Mar 26, 2019
421.00
426.03
420.60
425.20
1,434
+6.60(+1.58%)
Mar 25, 2019
424.00
424.00
415.40
418.60
3,118
+1.34(+0.32%)
Mar 22, 2019
416.20
421.00
415.80
417.26
4,440
+14.56(+3.62%)
Mar 21, 2019
408.00
410.00
402.00
402.70
4,297
+2.70(+0.68%)
Mar 20, 2019
399.00
404.60
399.00
400.00
1,206
+7.01(+1.78%)
Mar 19, 2019
393.00
395.80
390.40
392.99
1,622
-4.01(-1.01%)
Mar 18, 2019
401.60
401.60
393.00
397.00
4,550
-13.60(-3.31%)
Mar 15, 2019
403.20
411.20
402.40
410.60
3,310
+13.60(+3.43%)
Mar 14, 2019
397.60
405.40
394.60
397.00
4,199
-4.60(-1.15%)
Mar 13, 2019
407.40
407.40
401.00
401.60
1,504
-8.40(-2.05%)
Mar 12, 2019
416.80
420.40
409.40
410.00
2,256
-6.00(-1.44%)
Mar 11, 2019
412.00
418.00
411.03
416.00
3,363
+21.80(+5.53%)
Mar 08, 2019
391.60
394.80
391.20
394.20
3,380
+1.20(+0.30%)
Mar 07, 2019
397.40
401.80
391.20
393.00
2,071
-4.40(-1.11%)
Mar 06, 2019
394.40
403.20
393.30
397.40
3,487
+7.80(+2.00%)
Mar 05, 2019
395.00
400.00
388.78
389.60
3,581
-8.20(-2.06%)
Mar 04, 2019
396.00
402.40
394.20
397.80
2,155
-0.60(-0.15%)
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
.