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 )

56.22 -0.53 (-0.93%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 14, 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, 2015 939.00 931.07 931.07 931.07 15,254 -62.93(-6.33%)
Dec 30, 2015 1003 1049 992.67 994.00 2,773 +36.00(+3.76%)
Dec 29, 2015 924.00 960.67 909.87 958.00 3,823 -46.53(-4.63%)
Dec 28, 2015 1159 1159 1000 1005 4,321 -194.27(-16.21%)
Dec 24, 2015 1181 1199 1199 1199 5,085 -26.47(-2.16%)
Dec 23, 2015 1328 1332 1207 1225 1,653 -79.26(-6.08%)
Dec 22, 2015 1288 1332 1286 1305 1,114 +42.66(+3.38%)
Dec 21, 2015 1361 1368 1243 1262 6,737 -151.20(-10.70%)
Dec 18, 2015 1385 1423 1374 1413 1,613 -2.40(-0.17%)
Dec 17, 2015 1377 1415 1343 1415 3,407 +27.20(+1.96%)
Dec 16, 2015 1447 1486 1360 1388 2,370 -71.73(-4.91%)
Dec 15, 2015 1399 1469 1399 1460 2,342 +111.80(+8.29%)
Dec 14, 2015 1357 1375 1338 1348 3,224 +88.93(+7.06%)
Dec 11, 2015 1263 1275 1238 1259 1,864 +31.60(+2.57%)
Dec 10, 2015 1203 1230 1157 1228 1,692 +50.59(+4.30%)
Dec 09, 2015 1151 1186 1135 1177 957 +24.01(+2.08%)
Dec 08, 2015 1198 1199 1153 1153 1,045 -16.46(-1.41%)
Dec 07, 2015 1107 1173 1107 1170 2,367 +110.06(+10.39%)
Dec 04, 2015 1050 1066 1050 1059 752 +8.80(+0.84%)
Dec 03, 2015 1101 1101 1043 1051 2,860 -21.66(-2.02%)
Dec 02, 2015 1039 1084 1039 1072 2,797 +52.40(+5.14%)
Dec 01, 2015 1012 1047 992.49 1020 2,460 -0.07(-0.01%)
Nov 30, 2015 1030 1030 1000 1020 2,143 -10.20(-0.99%)
Nov 27, 2015 1023 1037 1010 1030 2,394 +67.00(+6.96%)
Nov 25, 2015 966.67 963.20 963.20 963.20 7,379 +12.83(+1.35%)
Nov 24, 2015 980.27 988.60 936.53 950.37 6,417 +9.30(+0.99%)
Nov 23, 2015 956.00 970.53 922.93 941.07 6,490 -27.60(-2.85%)
Nov 20, 2015 926.80 972.67 926.80 968.67 4,875 +72.00(+8.03%)
Nov 19, 2015 843.80 896.67 818.60 896.67 5,225 +59.67(+7.13%)
Nov 18, 2015 808.40 837.00 808.40 837.00 1,976 +29.20(+3.61%)
Nov 17, 2015 840.40 840.67 797.00 807.80 1,539 -2.33(-0.29%)
Nov 16, 2015 809.80 815.73 778.40 810.13 5,152 +9.27(+1.16%)
Nov 13, 2015 837.20 844.53 799.64 800.87 5,743 -46.73(-5.51%)
Nov 12, 2015 864.67 875.73 846.13 847.60 2,767 -13.13(-1.53%)
Nov 11, 2015 836.53 865.60 836.53 860.73 954 +20.33(+2.42%)
Nov 10, 2015 836.80 846.67 827.49 840.40 558 -22.27(-2.58%)
Nov 09, 2015 852.73 882.00 851.40 862.67 2,946 +34.73(+4.20%)
Nov 06, 2015 826.53 837.07 795.93 827.93 3,775 +25.47(+3.17%)
Nov 05, 2015 847.80 850.40 799.00 802.47 3,836 -69.27(-7.95%)
Nov 04, 2015 835.33 876.67 834.13 871.73 761 +17.73(+2.08%)
Nov 03, 2015 866.40 866.40 844.73 854.00 1,983 -22.13(-2.53%)
Nov 02, 2015 868.15 889.87 868.15 876.13 1,586 +33.27(+3.95%)
Oct 30, 2015 918.20 918.80 836.93 842.87 3,409 -57.13(-6.35%)
Oct 29, 2015 843.13 905.33 826.60 900.00 2,819 +30.80(+3.54%)
Oct 28, 2015 859.40 883.85 856.93 869.20 2,930 +47.13(+5.73%)
Oct 27, 2015 814.87 825.19 790.00 822.07 1,809 -5.27(-0.64%)
Oct 26, 2015 784.45 837.33 784.45 827.33 1,983 +65.73(+8.63%)
Oct 23, 2015 744.60 769.33 743.97 761.60 4,873 +38.67(+5.35%)
Oct 22, 2015 709.93 728.40 696.47 722.93 3,167 +22.13(+3.16%)
Oct 21, 2015 692.60 710.00 692.60 700.80 1,601 +31.73(+4.74%)
Oct 20, 2015 663.87 673.33 659.60 669.07 2,809 -6.93(-1.03%)
Oct 19, 2015 674.27 680.00 664.13 676.00 917 -5.07(-0.74%)
Oct 16, 2015 668.27 681.20 668.27 681.07 1,243 +18.40(+2.78%)
Oct 15, 2015 632.73 667.47 626.67 662.67 1,421 +23.73(+3.71%)
Oct 14, 2015 648.67 657.20 638.53 638.93 549 -9.47(-1.46%)
Oct 13, 2015 633.32 656.20 633.32 648.40 718 +14.00(+2.21%)
Oct 12, 2015 646.87 647.67 634.00 634.40 732 -12.40(-1.92%)
Oct 09, 2015 660.93 660.93 646.53 646.80 1,544 -11.87(-1.80%)
Oct 08, 2015 662.00 662.00 645.13 658.67 1,245 -8.27(-1.24%)
Oct 07, 2015 647.00 668.38 638.93 666.93 864 -5.73(-0.85%)
Oct 06, 2015 683.40 686.67 664.27 672.67 3,809 -6.67(-0.98%)
Oct 05, 2015 679.33 687.67 665.60 679.33 2,122 -3.33(-0.49%)
Oct 02, 2015 698.67 699.40 678.27 682.67 920 -14.67(-2.10%)
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.