Skip to main content

Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

72.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 80.20 81.20 69.50 71.20 1,434,561 -11.60(-14.01%)
Sep 29, 2021 78.80 83.15 77.32 82.80 1,118,279 +9.40(+12.81%)
Sep 28, 2021 70.30 78.00 66.15 73.40 1,823,262 +1.20(+1.66%)
Sep 27, 2021 82.40 84.70 71.65 72.20 1,479,535 -22.30(-23.60%)
Sep 24, 2021 98.60 101.70 93.85 94.50 393,750 -5.20(-5.22%)
Sep 23, 2021 107.80 107.89 99.31 99.70 529,323 -12.60(-11.22%)
Sep 22, 2021 111.30 112.40 108.20 112.30 206,934 +3.10(+2.84%)
Sep 21, 2021 108.50 114.00 107.60 109.20 633,484 +4.40(+4.20%)
Sep 20, 2021 99.60 106.60 96.60 104.80 597,852 +4.10(+4.07%)
Sep 17, 2021 95.20 101.10 93.60 100.70 570,024 +8.50(+9.22%)
Sep 16, 2021 89.40 93.90 88.30 92.20 700,489 +5.50(+6.34%)
Sep 15, 2021 83.70 92.40 80.30 86.70 985,007 -6.00(-6.47%)
Sep 14, 2021 93.70 96.00 91.20 92.70 494,048 -4.10(-4.24%)
Sep 13, 2021 99.20 99.60 92.91 96.80 653,290 -10.00(-9.36%)
Sep 10, 2021 105.50 109.30 105.50 106.80 297,383 +1.60(+1.52%)
Sep 09, 2021 109.90 113.20 103.40 105.20 482,953 -3.30(-3.04%)
Sep 08, 2021 113.20 115.10 104.00 108.50 877,255 -19.40(-15.17%)
Sep 07, 2021 123.20 128.60 122.80 127.90 239,648 +6.60(+5.44%)
Sep 03, 2021 121.50 123.70 120.80 121.30 246,437 -3.50(-2.80%)
Sep 02, 2021 124.40 126.52 120.30 124.80 321,717 -1.40(-1.11%)
Sep 01, 2021 135.90 136.50 120.70 126.20 572,640 -14.30(-10.18%)
Aug 31, 2021 147.80 148.42 138.50 140.50 198,313 -4.10(-2.84%)
Aug 30, 2021 149.00 151.20 143.50 144.60 170,804 +3.90(+2.77%)
Aug 27, 2021 143.90 145.70 140.39 140.70 320,840 -13.10(-8.52%)
Aug 26, 2021 170.00 170.20 150.72 153.80 405,768 -22.10(-12.56%)
Aug 25, 2021 176.60 179.15 169.10 175.90 181,893 -2.60(-1.46%)
Aug 24, 2021 177.10 179.20 176.00 178.50 79,710 +3.40(+1.94%)
Aug 23, 2021 180.10 182.60 173.90 175.10 97,379 -8.70(-4.73%)
Aug 20, 2021 176.10 184.60 174.80 183.80 78,495 +1.10(+0.60%)
Aug 19, 2021 189.50 193.00 180.70 182.70 176,848 -2.70(-1.46%)
Aug 18, 2021 182.40 188.50 181.30 185.40 85,956 +0.80(+0.43%)
Aug 17, 2021 181.40 186.80 180.70 184.60 111,078 +10.20(+5.85%)
Aug 16, 2021 175.90 175.90 170.82 174.40 116,516 -9.10(-4.96%)
Aug 13, 2021 177.00 183.70 174.71 183.50 110,175 +5.50(+3.09%)
Aug 12, 2021 170.10 179.00 168.05 178.00 170,582 +11.60(+6.97%)
Aug 11, 2021 171.60 172.20 165.00 166.40 142,920 +3.20(+1.96%)
Aug 10, 2021 163.60 165.70 161.10 163.20 103,800 -5.60(-3.32%)
Aug 09, 2021 164.90 170.87 164.50 168.80 131,933 +7.70(+4.78%)
Aug 06, 2021 159.50 162.20 156.50 161.10 95,304 +2.70(+1.70%)
Aug 05, 2021 157.30 160.85 155.30 158.40 133,540 -0.40(-0.25%)
Aug 04, 2021 162.80 163.10 155.08 158.80 202,838 -7.90(-4.74%)
Aug 03, 2021 172.10 173.05 166.01 166.70 151,441 -10.20(-5.77%)
Aug 02, 2021 173.90 178.90 168.60 176.90 134,737 -2.20(-1.23%)
Jul 30, 2021 181.50 185.20 178.60 179.10 205,019 +9.80(+5.79%)
Jul 29, 2021 174.30 175.40 165.00 169.30 232,375 -8.90(-4.99%)
Jul 28, 2021 175.80 179.40 171.10 178.20 162,491 -2.70(-1.49%)
Jul 27, 2021 173.90 180.90 172.63 180.90 143,852 +12.00(+7.10%)
Jul 26, 2021 164.40 173.20 163.41 168.90 159,452 -4.10(-2.37%)
Jul 23, 2021 175.60 176.40 169.80 173.00 90,567 -3.10(-1.76%)
Jul 22, 2021 182.90 185.20 175.90 176.10 131,425 -7.80(-4.24%)
Jul 21, 2021 185.20 185.25 179.70 183.90 165,178 -2.60(-1.39%)
Jul 20, 2021 191.30 193.40 186.20 186.50 138,933 -13.30(-6.66%)
Jul 19, 2021 200.50 205.90 198.30 199.80 151,469 -10.10(-4.81%)
Jul 16, 2021 210.50 213.30 208.70 209.90 63,872 -6.10(-2.82%)
Jul 15, 2021 212.90 217.80 209.00 216.00 83,866 +4.40(+2.08%)
Jul 14, 2021 204.00 215.51 203.70 211.60 101,508 +4.10(+1.98%)
Jul 13, 2021 208.30 210.00 204.80 207.50 93,071 +5.10(+2.52%)
Jul 12, 2021 203.30 207.30 201.00 202.40 145,570 -7.00(-3.34%)
Jul 09, 2021 207.70 211.10 205.65 209.40 65,512 -1.20(-0.57%)
Jul 08, 2021 220.50 221.20 206.20 210.60 178,623 -11.40(-5.14%)
Jul 07, 2021 220.60 230.65 219.90 222.00 159,731 +10.40(+4.91%)
Jul 06, 2021 213.70 220.30 210.61 211.60 115,651 +0.60(+0.28%)
Jul 02, 2021 213.80 215.50 205.50 211.00 83,681 -3.30(-1.54%)
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.