Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

56.75 -4.38 (-7.17%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 396.80 432.60 396.00 424.40 14,965 +62.80(+17.37%)
Dec 28, 2018 354.40 366.60 344.40 361.60 14,025 +27.20(+8.13%)
Dec 27, 2018 346.60 355.60 324.00 334.40 10,641 -12.40(-3.58%)
Dec 26, 2018 349.20 358.80 334.00 346.80 20,403 +18.00(+5.47%)
Dec 24, 2018 334.20 338.00 327.00 328.80 9,300 +17.80(+5.72%)
Dec 21, 2018 314.00 322.20 292.40 311.00 17,350 +2.00(+0.65%)
Dec 20, 2018 293.00 328.80 290.40 309.00 12,430 +0.80(+0.26%)
Dec 19, 2018 330.00 336.40 302.20 308.20 12,329 +6.66(+2.21%)
Dec 18, 2018 322.30 328.00 295.40 301.54 18,593 -44.26(-12.80%)
Dec 17, 2018 322.00 353.00 322.00 345.80 23,934 +41.00(+13.45%)
Dec 14, 2018 288.20 305.40 286.00 304.80 27,940 +39.20(+14.76%)
Dec 13, 2018 250.00 273.40 248.40 265.60 27,847 -3.00(-1.12%)
Dec 12, 2018 262.80 271.40 257.13 268.60 15,645 +24.00(+9.81%)
Dec 11, 2018 237.80 246.71 237.00 244.60 14,253 +12.00(+5.16%)
Dec 10, 2018 233.20 237.00 216.60 232.60 18,298 +1.80(+0.78%)
Dec 07, 2018 242.60 243.20 223.00 230.80 18,695 -15.60(-6.33%)
Dec 06, 2018 252.80 256.45 244.80 246.40 15,880 +12.00(+5.12%)
Dec 04, 2018 230.00 238.20 225.60 234.40 17,940 -16.20(-6.46%)
Dec 03, 2018 251.40 259.40 246.20 250.60 27,572 +26.80(+11.97%)
Nov 30, 2018 225.00 237.20 220.20 223.80 52,895 -3.40(-1.50%)
Nov 29, 2018 229.00 238.78 219.77 227.20 28,504 +7.20(+3.27%)
Nov 28, 2018 250.60 258.00 214.40 220.00 34,131 -54.80(-19.94%)
Nov 27, 2018 279.20 284.82 261.20 274.80 13,847 +5.20(+1.93%)
Nov 26, 2018 283.00 285.20 262.60 269.60 24,505 +26.80(+11.04%)
Nov 23, 2018 250.60 250.60 232.40 242.80 13,030 -1.80(-0.74%)
Nov 21, 2018 244.60 244.60 244.60 0 +5.60(+2.34%)
Nov 20, 2018 243.20 265.40 233.80 239.00 35,188 +4.60(+1.96%)
Nov 19, 2018 244.20 255.00 212.00 234.40 43,692 -31.80(-11.95%)
Nov 16, 2018 299.40 304.80 264.00 266.20 27,845 -67.80(-20.30%)
Nov 15, 2018 283.00 334.20 279.20 334.00 55,415 +99.60(+42.49%)
Nov 14, 2018 312.20 318.80 225.00 234.40 67,983 -140.40(-37.46%)
Nov 13, 2018 412.60 412.60 366.80 374.80 50,739 -53.60(-12.51%)
Nov 12, 2018 451.20 460.00 427.80 428.40 20,568 -41.40(-8.81%)
Nov 09, 2018 483.40 483.40 442.40 469.80 33,705 -43.40(-8.46%)
Nov 08, 2018 517.80 529.08 511.60 513.20 21,274 -6.40(-1.23%)
Nov 07, 2018 519.00 527.80 512.80 519.60 2,304 +5.00(+0.97%)
Nov 06, 2018 512.00 517.20 507.20 514.60 2,431 -0.20(-0.04%)
Nov 05, 2018 520.40 538.40 509.60 514.80 6,399 -95.00(-15.58%)
Nov 02, 2018 641.40 642.40 600.60 609.80 3,065 -10.60(-1.71%)
Nov 01, 2018 610.20 629.60 604.27 620.40 2,070 +16.00(+2.65%)
Oct 31, 2018 621.60 632.00 602.40 604.40 2,711 -24.00(-3.82%)
Oct 30, 2018 615.40 640.00 613.60 628.40 1,776 -4.80(-0.76%)
Oct 29, 2018 648.20 652.00 628.80 633.20 1,737 +21.20(+3.46%)
Oct 26, 2018 635.40 644.00 610.00 612.00 1,930 -4.40(-0.71%)
Oct 25, 2018 614.57 628.40 600.75 616.40 1,928 +6.60(+1.08%)
Oct 24, 2018 592.00 621.60 592.00 609.80 3,822 +12.40(+2.08%)
Oct 23, 2018 605.00 608.20 589.26 597.40 6,807 -25.80(-4.14%)
Oct 22, 2018 614.00 625.20 607.20 623.20 5,818 +34.00(+5.77%)
Oct 19, 2018 609.00 609.00 587.60 589.20 2,105 -10.20(-1.70%)
Oct 18, 2018 588.60 611.00 587.80 599.40 3,467 +28.80(+5.05%)
Oct 17, 2018 581.40 592.20 567.99 570.60 4,164 -22.20(-3.74%)
Oct 16, 2018 592.00 598.00 587.00 592.80 1,154 +5.20(+0.88%)
Oct 15, 2018 600.20 604.20 586.20 587.60 790 -37.60(-6.01%)
Oct 12, 2018 606.80 627.60 606.80 625.20 3,410 +26.60(+4.44%)
Oct 11, 2018 611.80 622.40 598.60 598.60 1,706 +6.20(+1.05%)
Oct 10, 2018 571.80 595.20 562.00 592.40 4,389 +2.00(+0.34%)
Oct 09, 2018 594.00 605.60 586.00 590.40 1,667 -7.60(-1.27%)
Oct 08, 2018 608.40 608.40 589.00 598.00 3,150 -47.20(-7.32%)
Oct 05, 2018 624.00 660.60 623.40 645.20 2,150 +14.40(+2.28%)
Oct 04, 2018 608.20 651.60 607.80 630.80 5,449 +23.00(+3.78%)
Oct 03, 2018 631.20 631.20 602.75 607.80 6,389 -36.20(-5.62%)
Oct 02, 2018 660.00 664.40 628.20 644.00 5,305 -21.00(-3.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.