Stock Quote

Ultrashort Bloomberg Natural Gas ETF (NY: KOLD )

6.020 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 23,208,986 +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%)
Oct 01, 2021 7.470 7.750 7.270 7.750 9,900,358 +0.63(+8.85%)
Sep 30, 2021 8.020 8.120 6.950 7.120 14,345,618 -1.16(-14.01%)
Sep 29, 2021 7.880 8.315 7.732 8.280 11,182,798 +0.94(+12.81%)
Sep 28, 2021 7.030 7.800 6.615 7.340 18,232,623 +0.12(+1.66%)
Sep 27, 2021 8.240 8.470 7.165 7.220 14,795,353 -2.23(-23.60%)
Sep 24, 2021 9.860 10.17 9.385 9.450 3,937,505 -0.52(-5.22%)
Sep 23, 2021 10.78 10.79 9.931 9.970 5,281,120 -1.26(-11.22%)
Sep 22, 2021 11.13 11.24 10.82 11.23 2,069,344 +0.31(+2.84%)
Sep 21, 2021 10.85 11.40 10.76 10.92 6,334,848 +0.44(+4.20%)
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%)
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.