Ultrashort Bloomberg Natural Gas ETF (NY: KOLD )

11.24 USD +0.76 (+7.30%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 9.960 10.66 9.660 10.48 5,978,526 +0.41(+4.07%)
Sep 17, 2021 9.520 10.11 9.360 10.07 5,700,240 +0.85(+9.22%)
Sep 16, 2021 8.940 9.390 8.830 9.220 7,004,893 +0.55(+6.34%)
Sep 15, 2021 8.370 9.240 8.030 8.670 9,850,073 -0.60(-6.47%)
Sep 14, 2021 9.370 9.600 9.120 9.270 4,940,487 -0.41(-4.24%)
Sep 13, 2021 9.920 9.960 9.291 9.680 6,532,904 -1.00(-9.36%)
Sep 10, 2021 10.55 10.93 10.55 10.68 2,973,837 +0.16(+1.52%)
Sep 09, 2021 10.99 11.32 10.34 10.52 4,829,535 -0.33(-3.04%)
Sep 08, 2021 11.32 11.51 10.40 10.85 8,772,553 -1.94(-15.17%)
Sep 07, 2021 12.32 12.86 12.28 12.79 2,396,480 +0.66(+5.44%)
Sep 03, 2021 12.15 12.37 12.08 12.13 2,464,375 -0.35(-2.80%)
Sep 02, 2021 12.44 12.65 12.03 12.48 3,217,174 -0.14(-1.11%)
Sep 01, 2021 13.59 13.65 12.07 12.62 5,726,406 -1.43(-10.18%)
Aug 31, 2021 14.78 14.84 13.85 14.05 1,983,139 -0.41(-2.84%)
Aug 30, 2021 14.90 15.12 14.35 14.46 1,708,042 +0.39(+2.77%)
Aug 27, 2021 14.39 14.57 14.04 14.07 3,208,409 -1.31(-8.52%)
Aug 26, 2021 17.00 17.02 15.07 15.38 4,057,684 -2.21(-12.56%)
Aug 25, 2021 17.66 17.92 16.91 17.59 1,818,933 -0.26(-1.46%)
Aug 24, 2021 17.71 17.92 17.60 17.85 797,105 +0.34(+1.94%)
Aug 23, 2021 18.01 18.26 17.39 17.51 973,795 -0.87(-4.73%)
Aug 20, 2021 17.61 18.46 17.48 18.38 784,950 +0.11(+0.60%)
Aug 19, 2021 18.95 19.30 18.07 18.27 1,768,486 -0.27(-1.46%)
Aug 18, 2021 18.24 18.85 18.13 18.54 859,567 +0.08(+0.43%)
Aug 17, 2021 18.14 18.68 18.07 18.46 1,110,781 +1.02(+5.85%)
Aug 16, 2021 17.59 17.59 17.08 17.44 1,165,167 -0.91(-4.96%)
Aug 13, 2021 17.70 18.37 17.47 18.35 1,101,758 +0.55(+3.09%)
Aug 12, 2021 17.01 17.90 16.80 17.80 1,705,827 +1.16(+6.97%)
Aug 11, 2021 17.16 17.22 16.50 16.64 1,429,203 +0.32(+1.96%)
Aug 10, 2021 16.36 16.57 16.11 16.32 1,038,006 -0.56(-3.32%)
Aug 09, 2021 16.49 17.09 16.45 16.88 1,319,334 +0.77(+4.78%)
Aug 06, 2021 15.95 16.22 15.65 16.11 953,041 +0.27(+1.70%)
Aug 05, 2021 15.73 16.08 15.53 15.84 1,335,400 -0.04(-0.25%)
Aug 04, 2021 16.28 16.31 15.51 15.88 2,028,383 -0.79(-4.74%)
Aug 03, 2021 17.21 17.30 16.60 16.67 1,514,411 -1.02(-5.77%)
Aug 02, 2021 17.39 17.89 16.86 17.69 1,347,379 -0.22(-1.23%)
Jul 30, 2021 18.15 18.52 17.86 17.91 2,050,190 +0.98(+5.79%)
Jul 29, 2021 17.43 17.54 16.50 16.93 2,323,759 -0.89(-4.99%)
Jul 28, 2021 17.58 17.94 17.11 17.82 1,624,914 -0.27(-1.49%)
Jul 27, 2021 17.39 18.09 17.26 18.09 1,438,523 +1.20(+7.10%)
Jul 26, 2021 16.44 17.32 16.34 16.89 1,594,524 -0.41(-2.37%)
Jul 23, 2021 17.56 17.64 16.98 17.30 905,673 -0.31(-1.76%)
Jul 22, 2021 18.29 18.52 17.59 17.61 1,314,256 -0.78(-4.24%)
Jul 21, 2021 18.52 18.52 17.97 18.39 1,651,787 -0.26(-1.39%)
Jul 20, 2021 19.13 19.34 18.62 18.65 1,389,339 -1.33(-6.66%)
Jul 19, 2021 20.05 20.59 19.83 19.98 1,514,692 -1.01(-4.81%)
Jul 16, 2021 21.05 21.33 20.87 20.99 638,726 -0.61(-2.82%)
Jul 15, 2021 21.29 21.78 20.90 21.60 838,667 +0.44(+2.08%)
Jul 14, 2021 20.40 21.55 20.37 21.16 1,015,081 +0.41(+1.98%)
Jul 13, 2021 20.83 21.00 20.48 20.75 930,719 +0.51(+2.52%)
Jul 12, 2021 20.33 20.73 20.10 20.24 1,455,709 -0.70(-3.34%)
Jul 09, 2021 20.77 21.11 20.57 20.94 655,125 -0.12(-0.57%)
Jul 08, 2021 22.05 22.12 20.62 21.06 1,786,231 -1.14(-5.14%)
Jul 07, 2021 22.06 23.07 21.99 22.20 1,597,319 +1.04(+4.91%)
Jul 06, 2021 21.37 22.03 21.06 21.16 1,156,515 +0.06(+0.28%)
Jul 02, 2021 21.38 21.55 20.55 21.10 836,810 -0.33(-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.