Skip to main content

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

58.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 60.56 60.61 57.25 58.67 2,869,808 -5.23(-8.18%)
Dec 10, 2024 67.54 68.12 63.85 63.90 1,476,273 -0.05(-0.08%)
Dec 09, 2024 63.89 65.65 62.09 63.95 1,502,080 -3.66(-5.41%)
Dec 06, 2024 69.08 69.80 66.91 67.61 1,133,191 -0.54(-0.79%)
Dec 05, 2024 67.13 69.33 64.57 68.15 1,760,037 -0.52(-0.76%)
Dec 04, 2024 70.00 72.54 67.75 68.67 1,482,705 -0.59(-0.85%)
Dec 03, 2024 65.83 70.00 65.79 69.26 1,575,745 +5.97(+9.43%)
Dec 02, 2024 62.52 64.08 60.67 63.29 2,111,222 +4.59(+7.82%)
Nov 29, 2024 59.81 60.68 57.04 58.70 1,801,347 -5.89(-9.12%)
Nov 27, 2024 62.70 64.60 61.73 64.59 2,041,783 +9.43(+17.10%)
Nov 26, 2024 55.55 58.15 53.68 55.16 3,004,001 -2.02(-3.53%)
Nov 25, 2024 55.68 57.80 51.77 57.18 4,207,639 -4.45(-7.22%)
Nov 22, 2024 61.89 63.48 60.90 61.63 2,785,788 +6.23(+11.25%)
Nov 21, 2024 53.47 58.08 52.48 55.40 4,397,332 -3.14(-5.36%)
Nov 20, 2024 62.17 63.27 57.77 58.54 3,244,644 -8.21(-12.30%)
Nov 19, 2024 67.45 68.40 63.73 66.75 2,288,952 -1.25(-1.84%)
Nov 18, 2024 70.98 70.98 67.25 68.00 1,945,752 -3.96(-5.50%)
Nov 15, 2024 74.86 75.24 71.50 71.96 1,326,231 -2.52(-3.38%)
Nov 14, 2024 69.16 74.72 68.07 74.48 2,431,542 +7.97(+11.98%)
Nov 13, 2024 72.41 73.00 66.32 66.51 2,811,158 -4.15(-5.87%)
Nov 12, 2024 70.71 72.83 66.96 70.66 2,186,207 +0.49(+0.70%)
Nov 11, 2024 70.46 72.25 68.63 70.17 1,923,942 -12.64(-15.26%)
Nov 08, 2024 79.67 83.45 78.13 82.81 1,274,211 +2.16(+2.68%)
Nov 07, 2024 80.95 82.72 79.82 80.65 1,895,006 +2.52(+3.23%)
Nov 06, 2024 78.99 80.12 75.65 78.13 1,379,276 -3.88(-4.73%)
Nov 05, 2024 76.48 83.01 76.37 82.01 1,468,392 +5.48(+7.16%)
Nov 04, 2024 81.91 82.43 76.04 76.53 1,537,864 -6.20(-7.49%)
Nov 01, 2024 80.56 84.00 80.00 82.73 875,276 +1.93(+2.39%)
Oct 31, 2024 78.45 81.24 77.13 80.80 1,057,585 +5.44(+7.22%)
Oct 30, 2024 76.55 76.93 73.22 75.36 1,252,580 +1.86(+2.53%)
Oct 29, 2024 73.28 75.08 72.11 73.50 999,910 -0.65(-0.88%)
Oct 28, 2024 73.33 75.36 72.38 74.15 1,820,261 +8.83(+13.52%)
Oct 25, 2024 68.58 68.91 64.55 65.32 1,790,927 -1.34(-2.01%)
Oct 24, 2024 70.24 72.87 66.44 66.66 1,897,412 -3.94(-5.58%)
Oct 23, 2024 73.37 74.54 69.36 70.60 1,591,488 -2.37(-3.25%)
Oct 22, 2024 75.38 75.45 71.63 72.97 2,159,433 -2.55(-3.38%)
Oct 21, 2024 76.74 77.05 75.32 75.52 1,019,307 -2.10(-2.71%)
Oct 18, 2024 77.65 78.34 77.29 77.62 749,362 +1.98(+2.62%)
Oct 17, 2024 74.02 76.12 72.95 75.64 1,242,671 +0.93(+1.24%)
Oct 16, 2024 72.69 75.55 72.52 74.71 1,134,113 +3.35(+4.69%)
Oct 15, 2024 70.73 71.53 68.61 71.36 1,227,897 -0.78(-1.08%)
Oct 14, 2024 69.79 72.29 69.54 72.14 691,368 +4.70(+6.97%)
Oct 11, 2024 66.10 68.11 65.70 67.44 873,222 +2.43(+3.74%)
Oct 10, 2024 66.88 67.85 64.33 65.01 1,581,043 -0.84(-1.28%)
Oct 09, 2024 63.69 66.25 62.68 65.85 1,364,378 +3.19(+5.09%)
Oct 08, 2024 61.30 62.86 60.31 62.66 1,122,296 +0.99(+1.61%)
Oct 07, 2024 59.61 62.74 59.49 61.67 1,685,316 +4.08(+7.08%)
Oct 04, 2024 55.02 57.65 54.39 57.59 2,579,930 +4.90(+9.30%)
Oct 03, 2024 53.03 54.22 52.05 52.69 2,306,698 -2.06(-3.76%)
Oct 02, 2024 53.13 56.52 52.26 54.75 3,514,495 -0.08(-0.15%)
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.