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
)
47.70
-4.34 (-8.34%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 17, 2024
50.04
50.12
47.27
47.70
2,608,914
-4.34(-8.34%)
May 16, 2024
52.29
53.64
49.16
52.04
2,978,411
-2.51(-4.60%)
May 15, 2024
57.44
58.17
53.90
54.55
2,233,765
-2.53(-4.43%)
May 14, 2024
57.83
58.32
55.21
57.08
1,469,373
+0.33(+0.58%)
May 13, 2024
60.70
60.88
56.09
56.75
1,756,132
-4.38(-7.17%)
May 10, 2024
59.62
61.33
59.45
61.13
1,097,434
+2.85(+4.89%)
May 09, 2024
60.97
61.25
57.58
58.28
1,823,407
-4.00(-6.42%)
May 08, 2024
60.69
63.05
60.47
62.28
1,590,642
+0.50(+0.81%)
May 07, 2024
62.77
63.67
61.34
61.78
994,560
-0.66(-1.06%)
May 06, 2024
61.78
62.84
59.32
62.44
2,178,401
-2.44(-3.76%)
May 03, 2024
69.48
70.55
64.25
64.88
2,156,813
-5.39(-7.67%)
May 02, 2024
73.21
73.42
69.41
70.27
1,035,170
-4.21(-5.65%)
May 01, 2024
74.06
74.95
72.76
74.48
505,160
+2.48(+3.44%)
Apr 30, 2024
67.63
72.05
67.57
72.00
1,037,935
+4.41(+6.52%)
Apr 29, 2024
71.34
71.60
67.23
67.59
1,222,837
-6.06(-8.23%)
Apr 26, 2024
73.08
74.16
71.90
73.65
439,592
+2.43(+3.41%)
Apr 25, 2024
72.54
73.19
69.80
71.22
534,475
-0.73(-1.01%)
Apr 24, 2024
68.61
72.50
68.45
71.95
877,641
+6.45(+9.85%)
Apr 23, 2024
68.92
69.23
65.10
65.50
989,706
-2.96(-4.32%)
Apr 22, 2024
69.73
70.70
68.20
68.46
747,862
-3.73(-5.17%)
Apr 19, 2024
70.88
73.49
70.17
72.19
891,426
-1.01(-1.38%)
Apr 18, 2024
72.87
73.67
71.55
73.20
491,994
+0.20(+0.27%)
Apr 17, 2024
75.03
75.90
72.93
73.00
433,046
+0.91(+1.26%)
Apr 16, 2024
75.97
77.00
68.51
72.09
986,156
-3.67(-4.84%)
Apr 15, 2024
74.47
75.99
73.38
75.76
645,804
+5.56(+7.92%)
Apr 12, 2024
72.22
72.81
69.98
70.20
444,260
-1.86(-2.58%)
Apr 11, 2024
69.72
72.70
69.62
72.06
890,592
-65.34(-47.55%)
Apr 10, 2024
134.41
139.05
133.47
137.40
501,514
+3.11(+2.32%)
Apr 09, 2024
133.36
140.69
130.36
134.29
859,113
-4.46(-3.21%)
Apr 08, 2024
144.64
145.69
138.00
138.75
709,961
-9.97(-6.70%)
Apr 05, 2024
148.22
149.86
141.50
148.72
561,628
+0.01(+0.01%)
Apr 04, 2024
140.07
150.34
139.39
148.71
629,814
+10.41(+7.53%)
Apr 03, 2024
131.51
140.15
131.19
138.30
621,221
+0.64(+0.46%)
Apr 02, 2024
144.58
145.62
133.42
137.66
1,039,846
-1.97(-1.41%)
Apr 01, 2024
142.26
146.13
137.50
139.63
1,065,990
-17.07(-10.89%)
Mar 28, 2024
156.82
161.31
149.00
156.70
735,002
-5.25(-3.24%)
Mar 27, 2024
160.12
160.48
158.46
161.95
543,370
+12.40(+8.29%)
Mar 26, 2024
146.20
151.67
145.66
149.55
507,615
+2.04(+1.38%)
Mar 25, 2024
149.08
150.38
144.74
147.51
646,675
+1.55(+1.06%)
Mar 22, 2024
148.31
148.76
144.15
145.96
391,789
+3.59(+2.52%)
Mar 21, 2024
142.75
147.69
141.04
142.37
711,340
+0.96(+0.68%)
Mar 20, 2024
141.60
142.20
138.50
141.41
577,200
+5.27(+3.87%)
Mar 19, 2024
137.26
141.41
134.03
136.14
736,044
-6.28(-4.41%)
Mar 18, 2024
138.88
147.99
137.63
142.42
687,259
-3.78(-2.59%)
Mar 15, 2024
142.04
151.18
142.04
146.20
811,847
+6.43(+4.60%)
Mar 14, 2024
150.77
151.64
136.00
139.77
1,073,020
-12.50(-8.21%)
Mar 13, 2024
154.09
155.28
148.10
152.27
597,796
+5.50(+3.75%)
Mar 12, 2024
136.18
149.62
135.70
146.77
595,735
+5.91(+4.20%)
Mar 11, 2024
136.60
141.41
136.37
140.86
580,281
+8.92(+6.76%)
Mar 08, 2024
130.77
132.46
127.70
131.94
605,812
+1.38(+1.06%)
Mar 07, 2024
118.45
131.05
115.00
130.56
908,106
+15.27(+13.24%)
Mar 06, 2024
111.84
115.83
111.48
115.29
501,694
+3.34(+2.98%)
Mar 05, 2024
115.07
118.36
106.00
111.95
914,165
-1.48(-1.30%)
Mar 04, 2024
113.61
116.91
107.25
113.43
1,439,598
-13.92(-10.93%)
Mar 01, 2024
128.56
128.80
124.63
127.35
642,799
+2.67(+2.14%)
Feb 29, 2024
121.59
125.49
117.00
124.68
946,236
+4.91(+4.10%)
Feb 28, 2024
124.81
125.59
116.23
119.77
1,407,136
-10.47(-8.04%)
Feb 27, 2024
130.03
135.00
126.19
130.24
1,194,887
-9.50(-6.80%)
Feb 26, 2024
133.51
145.22
133.29
139.74
882,830
-7.40(-5.03%)
Feb 23, 2024
141.93
148.94
141.52
147.14
736,873
+15.20(+11.52%)
Feb 22, 2024
135.54
142.25
129.72
131.94
806,983
+2.47(+1.91%)
Feb 21, 2024
133.39
142.41
127.55
129.47
1,263,300
-43.09(-24.97%)
Feb 20, 2024
172.75
175.95
168.98
172.56
780,620
+6.99(+4.22%)
Feb 16, 2024
171.34
171.68
161.30
165.57
730,327
-5.95(-3.47%)
Feb 15, 2024
169.82
176.97
167.08
171.52
622,868
-1.97(-1.14%)
Feb 14, 2024
165.67
174.19
162.00
173.49
813,992
+13.86(+8.68%)
Feb 13, 2024
159.80
162.00
155.81
159.63
891,080
+8.27(+5.46%)
Feb 12, 2024
138.94
153.18
135.82
151.36
837,872
+14.12(+10.29%)
Feb 09, 2024
133.63
139.35
133.12
137.24
684,454
+3.80(+2.85%)
Feb 08, 2024
126.05
135.24
125.00
133.44
777,871
+10.29(+8.36%)
Feb 07, 2024
117.26
124.63
117.20
123.15
554,196
+3.72(+3.11%)
Feb 06, 2024
116.85
120.00
114.55
119.43
722,534
+8.60(+7.76%)
Feb 05, 2024
111.13
113.71
108.64
110.83
738,892
+1.20(+1.09%)
Feb 02, 2024
112.21
113.60
108.87
109.63
786,852
-5.37(-4.67%)
Feb 01, 2024
109.26
115.92
106.79
115.00
909,891
+8.28(+7.76%)
Jan 31, 2024
107.87
109.52
102.84
106.72
904,440
-2.51(-2.30%)
Jan 30, 2024
109.58
113.50
106.82
109.23
837,795
-3.55(-3.15%)
Jan 29, 2024
108.25
114.58
107.73
112.78
1,285,927
+10.37(+10.13%)
Jan 26, 2024
104.02
110.15
101.61
102.41
1,429,938
-0.26(-0.25%)
Jan 25, 2024
94.01
103.93
93.44
102.67
1,662,378
+8.94(+9.54%)
Jan 24, 2024
97.55
101.13
93.23
93.73
1,830,632
-9.33(-9.05%)
Jan 23, 2024
111.36
111.36
102.60
103.06
1,545,654
-5.30(-4.89%)
Jan 22, 2024
108.39
109.37
105.54
108.36
1,523,249
+10.00(+10.17%)
Jan 19, 2024
91.75
98.36
91.75
98.36
2,135,396
+12.15(+14.09%)
Jan 18, 2024
84.28
89.19
83.96
86.21
2,889,560
+4.15(+5.06%)
Jan 17, 2024
83.54
84.79
79.35
82.06
2,380,643
-2.07(-2.46%)
Jan 16, 2024
82.22
84.50
80.01
84.13
2,639,849
+11.28(+15.48%)
Jan 12, 2024
74.00
77.45
72.39
72.85
4,677,514
-6.38(-8.05%)
Jan 11, 2024
77.03
79.68
72.48
79.23
4,815,365
+0.81(+1.03%)
Jan 10, 2024
75.59
78.78
73.73
78.42
3,954,356
+8.38(+11.96%)
Jan 09, 2024
72.20
77.38
65.01
70.04
7,997,309
-7.40(-9.56%)
Jan 08, 2024
83.38
85.15
75.39
77.44
3,123,725
+1.14(+1.49%)
Jan 05, 2024
82.60
83.10
74.26
76.30
2,958,795
-0.93(-1.20%)
Jan 04, 2024
79.70
83.98
76.90
77.23
3,402,172
-7.52(-8.87%)
Jan 03, 2024
84.62
88.97
82.35
84.75
2,300,379
-6.82(-7.45%)
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
.