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
)
39.32
+0.82 (+2.13%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
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%)
Nov 02, 2015
868.15
889.87
868.15
876.13
1,586
+33.27(+3.95%)
Oct 30, 2015
918.20
918.80
836.93
842.87
3,409
-57.13(-6.35%)
Oct 29, 2015
843.13
905.33
826.60
900.00
2,819
+30.80(+3.54%)
Oct 28, 2015
859.40
883.85
856.93
869.20
2,930
+47.13(+5.73%)
Oct 27, 2015
814.87
825.19
790.00
822.07
1,809
-5.27(-0.64%)
Oct 26, 2015
784.45
837.33
784.45
827.33
1,983
+65.73(+8.63%)
Oct 23, 2015
744.60
769.33
743.97
761.60
4,873
+38.67(+5.35%)
Oct 22, 2015
709.93
728.40
696.47
722.93
3,167
+22.13(+3.16%)
Oct 21, 2015
692.60
710.00
692.60
700.80
1,601
+31.73(+4.74%)
Oct 20, 2015
663.87
673.33
659.60
669.07
2,809
-6.93(-1.03%)
Oct 19, 2015
674.27
680.00
664.13
676.00
917
-5.07(-0.74%)
Oct 16, 2015
668.27
681.20
668.27
681.07
1,243
+18.40(+2.78%)
Oct 15, 2015
632.73
667.47
626.67
662.67
1,421
+23.73(+3.71%)
Oct 14, 2015
648.67
657.20
638.53
638.93
549
-9.47(-1.46%)
Oct 13, 2015
633.32
656.20
633.32
648.40
718
+14.00(+2.21%)
Oct 12, 2015
646.87
647.67
634.00
634.40
732
-12.40(-1.92%)
Oct 09, 2015
660.93
660.93
646.53
646.80
1,544
-11.87(-1.80%)
Oct 08, 2015
662.00
662.00
645.13
658.67
1,245
-8.27(-1.24%)
Oct 07, 2015
647.00
668.38
638.93
666.93
864
-5.73(-0.85%)
Oct 06, 2015
683.40
686.67
664.27
672.67
3,809
-6.67(-0.98%)
Oct 05, 2015
679.33
687.67
665.60
679.33
2,122
-3.33(-0.49%)
Oct 02, 2015
698.67
699.40
678.27
682.67
920
-14.67(-2.10%)
Oct 01, 2015
662.13
702.16
657.20
697.33
2,595
+51.76(+8.02%)
Sep 30, 2015
624.27
652.60
624.27
645.57
1,587
+27.97(+4.53%)
Sep 29, 2015
601.40
618.60
599.93
617.60
833
+35.80(+6.15%)
Sep 28, 2015
558.80
588.33
557.33
581.80
3,073
-17.33(-2.89%)
Sep 25, 2015
594.60
612.27
594.60
599.13
1,030
+17.80(+3.06%)
Sep 24, 2015
599.00
613.60
579.33
581.33
1,595
-16.63(-2.78%)
Sep 23, 2015
597.60
599.80
585.73
597.96
947
+1.36(+0.23%)
Sep 22, 2015
596.47
596.73
591.04
596.60
491
-0.47(-0.08%)
Sep 21, 2015
595.80
599.33
587.07
597.07
1,197
+15.67(+2.69%)
Sep 18, 2015
569.13
581.40
567.07
581.40
1,306
+23.40(+4.19%)
Sep 17, 2015
553.78
558.33
551.67
558.00
1,916
+6.00(+1.09%)
Sep 16, 2015
543.47
555.53
542.33
552.00
2,767
+20.87(+3.93%)
Sep 15, 2015
524.87
534.00
518.93
531.13
2,879
+9.73(+1.87%)
Sep 14, 2015
538.33
539.93
519.33
521.40
3,066
-20.27(-3.74%)
Sep 11, 2015
542.40
545.07
537.47
541.67
598
-8.47(-1.54%)
Sep 10, 2015
550.00
553.33
531.67
550.13
2,222
-7.22(-1.29%)
Sep 09, 2015
553.33
559.07
550.93
557.35
1,444
+18.48(+3.43%)
Sep 08, 2015
537.00
539.73
533.33
538.87
2,040
-18.72(-3.36%)
Sep 04, 2015
550.20
557.59
557.59
557.59
8,460
+18.79(+3.49%)
Sep 03, 2015
570.20
570.20
531.53
538.80
2,752
-31.20(-5.47%)
Sep 02, 2015
561.00
571.67
560.07
570.00
1,956
+17.60(+3.19%)
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
.