Ultrashort Bloomberg Natural Gas ETF (NY: KOLD )

12.91 USD -0.37 (-2.79%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 12.83 13.31 12.14 12.91 6,686,353 -0.37(-2.79%)
Dec 06, 2021 13.03 13.52 12.89 13.28 8,389,723 +2.06(+18.36%)
Dec 03, 2021 10.90 11.24 10.22 11.22 6,061,469 +0.19(+1.72%)
Dec 02, 2021 10.29 11.38 10.08 11.03 8,237,723 +0.64(+6.16%)
Dec 01, 2021 9.810 10.52 9.680 10.39 9,961,591 +1.42(+15.83%)
Nov 30, 2021 9.280 9.330 8.690 8.970 15,796,439 +0.80(+9.79%)
Nov 29, 2021 8.160 8.255 7.910 8.170 15,244,592 +1.08(+15.23%)
Nov 26, 2021 7.030 7.710 7.020 7.090 11,908,333 -0.70(-8.99%)
Nov 24, 2021 7.780 7.935 7.460 7.790 9,283,093 +0.03(+0.39%)
Nov 23, 2021 7.970 8.150 7.600 7.760 10,978,035 -0.83(-9.66%)
Nov 22, 2021 8.910 8.920 8.430 8.590 10,359,628 +0.73(+9.29%)
Nov 19, 2021 8.070 8.320 7.450 7.860 10,033,498 -0.38(-4.61%)
Nov 18, 2021 7.840 8.390 8.200 8.240 9,004,879 -0.08(-0.96%)
Nov 17, 2021 8.150 8.570 7.970 8.320 10,266,036 +0.71(+9.33%)
Nov 16, 2021 7.290 7.690 6.860 7.610 14,128,313 -0.36(-4.52%)
Nov 15, 2021 8.510 8.720 7.900 7.970 8,904,265 -0.79(-9.02%)
Nov 12, 2021 8.170 8.935 8.021 8.760 12,224,619 +0.93(+11.88%)
Nov 11, 2021 8.470 8.625 7.690 7.830 10,914,137 -1.37(-14.89%)
Nov 10, 2021 9.120 9.200 9,832,784 +0.72(+8.49%)
Nov 09, 2021 8.100 8.630 7.960 8.480 15,637,729 +1.18(+16.16%)
Nov 08, 2021 6.920 7.310 6.790 7.300 9,474,346 +0.59(+8.79%)
Nov 05, 2021 6.880 6.999 6.670 6.710 10,336,349 +0.14(+2.13%)
Nov 04, 2021 6.360 6.915 6.200 6.570 15,526,486 +0.28(+4.45%)
Nov 03, 2021 6.920 7.019 6.280 6.290 15,361,599 -0.74(-10.53%)
Nov 02, 2021 7.240 7.440 6.920 7.030 13,911,854 -0.88(-11.13%)
Nov 01, 2021 7.720 8.160 7.490 7.910 10,792,197 +0.80(+11.25%)
Oct 29, 2021 7.070 7.425 6.940 7.110 12,785,322 +0.49(+7.40%)
Oct 28, 2021 6.380 6.750 6.240 6.620 16,695,243 +0.64(+10.70%)
Oct 27, 2021 5.890 6.410 5.680 5.980 27,252,919 -0.31(-4.93%)
Oct 26, 2021 6.590 6.290 15,789,345 +0.27(+4.49%)
Oct 25, 2021 6.650 6.690 5.920 6.020 25,978,069 -1.64(-21.41%)
Oct 22, 2021 7.450 8.030 7.370 7.660 9,657,988 -0.13(-1.67%)
Oct 21, 2021 7.960 8.300 7.735 7.790 9,219,642 -0.01(-0.13%)
Oct 20, 2021 8.490 8.510 7.650 7.800 10,371,783 -0.34(-4.18%)
Oct 19, 2021 8.710 8.760 8.020 8.140 9,974,372 -0.33(-3.90%)
Oct 18, 2021 7.890 8.490 7.770 8.470 11,323,891 +1.05(+14.15%)
Oct 15, 2021 7.250 7.492 7.070 7.420 11,663,187 +0.44(+6.30%)
Oct 14, 2021 6.650 7.130 6.290 6.980 11,679,558 -0.01(-0.14%)
Oct 13, 2021 7.610 7.770 6.890 6.990 10,788,035 -0.53(-7.05%)
Oct 12, 2021 7.950 8.020 7.330 7.520 10,927,467 -0.17(-2.21%)
Oct 11, 2021 7.740 7.949 7.485 7.690 13,792,117 +0.48(+6.66%)
Oct 08, 2021 7.080 7.335 6.995 7.210 8,224,689 +0.38(+5.56%)
Oct 07, 2021 7.090 7.520 6.740 6.830 18,053,946 -0.11(-1.59%)
Oct 06, 2021 6.640 7.060 6.560 6.940 23,203,976 +1.05(+17.83%)
Oct 05, 2021 6.410 6.418 5.660 5.890 25,248,732 -0.99(-14.39%)
Oct 04, 2021 6.800 7.250 6.410 6.880 17,707,388 -0.87(-11.23%)
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.