Skip to main content

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

49.84 +5.04 (+11.25%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 47.01 47.74 44.35 44.80 2,038,861 -1.74(-3.74%)
May 24, 2024 43.97 46.99 43.97 46.54 3,139,026 +4.68(+11.18%)
May 23, 2024 37.04 43.05 36.31 41.86 6,744,819 +1.60(+3.97%)
May 22, 2024 44.92 45.63 38.90 40.26 4,616,661 -5.34(-11.71%)
May 21, 2024 45.24 47.06 43.81 45.60 3,114,404 +1.45(+3.28%)
May 20, 2024 46.90 46.93 43.98 44.15 2,373,947 -3.55(-7.44%)
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 1,591,143 +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 65.50 990,006 -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%)
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.