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 )

73.65 +2.43 (+3.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 156.82 161.31 149.00 156.70 735,002 -5.25(-3.24%)
Mar 27, 2024 160.12 160.48 158.46 161.95 543,370 +12.40(+8.29%)
Mar 26, 2024 146.20 151.67 145.66 149.55 507,615 +2.04(+1.38%)
Mar 25, 2024 149.08 150.38 144.74 147.51 646,675 +1.55(+1.06%)
Mar 22, 2024 148.31 148.76 144.15 145.96 391,789 +3.59(+2.52%)
Mar 21, 2024 142.75 147.69 141.04 142.37 711,340 +0.96(+0.68%)
Mar 20, 2024 141.60 142.20 138.50 141.41 577,200 +5.27(+3.87%)
Mar 19, 2024 137.26 141.41 134.03 136.14 736,044 -6.28(-4.41%)
Mar 18, 2024 138.88 147.99 137.63 142.42 687,259 -3.78(-2.59%)
Mar 15, 2024 142.04 151.18 142.04 146.20 811,847 +6.43(+4.60%)
Mar 14, 2024 150.77 151.64 136.00 139.77 1,073,020 -12.50(-8.21%)
Mar 13, 2024 154.09 155.28 148.10 152.27 597,796 +5.50(+3.75%)
Mar 12, 2024 136.18 149.62 135.70 146.77 595,735 +5.91(+4.20%)
Mar 11, 2024 136.60 141.41 136.37 140.86 580,281 +8.92(+6.76%)
Mar 08, 2024 130.77 132.46 127.70 131.94 605,812 +1.38(+1.06%)
Mar 07, 2024 118.45 131.05 115.00 130.56 908,106 +15.27(+13.24%)
Mar 06, 2024 111.84 115.83 111.48 115.29 501,694 +3.34(+2.98%)
Mar 05, 2024 115.07 118.36 106.00 111.95 914,165 -1.48(-1.30%)
Mar 04, 2024 113.61 116.91 107.25 113.43 1,439,598 -13.92(-10.93%)
Mar 01, 2024 128.56 128.80 124.63 127.35 642,799 +2.67(+2.14%)
Feb 29, 2024 121.59 125.49 117.00 124.68 946,236 +4.91(+4.10%)
Feb 28, 2024 124.81 125.59 116.23 119.77 1,407,136 -10.47(-8.04%)
Feb 27, 2024 130.03 135.00 126.19 130.24 1,194,887 -9.50(-6.80%)
Feb 26, 2024 133.51 145.22 133.29 139.74 882,830 -7.40(-5.03%)
Feb 23, 2024 141.93 148.94 141.52 147.14 736,873 +15.20(+11.52%)
Feb 22, 2024 135.54 142.25 129.72 131.94 806,983 +2.47(+1.91%)
Feb 21, 2024 133.39 142.41 127.55 129.47 1,263,400 -43.09(-24.97%)
Feb 20, 2024 172.75 175.95 168.98 172.56 780,620 +6.99(+4.22%)
Feb 16, 2024 171.34 171.68 161.30 165.57 730,327 -5.95(-3.47%)
Feb 15, 2024 169.82 176.97 167.08 171.52 622,868 -1.97(-1.14%)
Feb 14, 2024 165.67 174.19 162.00 173.49 813,992 +13.86(+8.68%)
Feb 13, 2024 159.80 162.00 155.81 159.63 891,080 +8.27(+5.46%)
Feb 12, 2024 138.94 153.18 135.82 151.36 837,872 +14.12(+10.29%)
Feb 09, 2024 133.63 139.35 133.12 137.24 684,454 +3.80(+2.85%)
Feb 08, 2024 126.05 135.24 125.00 133.44 777,871 +10.29(+8.36%)
Feb 07, 2024 117.26 124.63 117.20 123.15 554,196 +3.72(+3.11%)
Feb 06, 2024 116.85 120.00 114.55 119.43 722,538 +8.60(+7.76%)
Feb 05, 2024 111.13 113.71 108.64 110.83 738,892 +1.20(+1.09%)
Feb 02, 2024 112.21 113.60 108.87 109.63 786,852 -5.37(-4.67%)
Feb 01, 2024 109.26 115.92 106.79 115.00 909,891 +8.28(+7.76%)
Jan 31, 2024 107.87 109.52 102.84 106.72 904,440 -2.51(-2.30%)
Jan 30, 2024 109.58 113.50 106.82 109.23 837,795 -3.55(-3.15%)
Jan 29, 2024 108.25 114.58 107.73 112.78 1,285,927 +10.37(+10.13%)
Jan 26, 2024 104.02 110.15 101.61 102.41 1,429,938 -0.26(-0.25%)
Jan 25, 2024 94.01 103.93 93.44 102.67 1,662,378 +8.94(+9.54%)
Jan 24, 2024 97.55 101.13 93.20 93.73 1,830,632 -9.33(-9.05%)
Jan 23, 2024 111.36 111.36 102.60 103.06 1,545,654 -5.30(-4.89%)
Jan 22, 2024 108.39 109.37 105.54 108.36 1,523,249 +10.00(+10.17%)
Jan 19, 2024 91.75 98.36 91.75 98.36 2,135,396 +12.15(+14.09%)
Jan 18, 2024 84.28 89.19 83.96 86.21 2,889,560 +4.15(+5.06%)
Jan 17, 2024 83.54 84.79 79.35 82.06 2,380,643 -2.07(-2.46%)
Jan 16, 2024 82.22 84.50 80.01 84.13 2,639,849 +11.28(+15.48%)
Jan 12, 2024 74.00 77.45 72.39 72.85 4,677,514 -6.38(-8.05%)
Jan 11, 2024 77.03 79.68 72.48 79.23 4,815,365 +0.81(+1.03%)
Jan 10, 2024 75.59 78.78 73.73 78.42 3,954,356 +8.38(+11.96%)
Jan 09, 2024 72.20 77.38 65.01 70.04 7,997,309 -7.40(-9.56%)
Jan 08, 2024 83.38 85.15 75.39 77.44 3,123,725 +1.14(+1.49%)
Jan 05, 2024 82.60 83.10 74.26 76.30 2,958,795 -0.93(-1.20%)
Jan 04, 2024 79.70 83.98 76.90 77.23 3,402,172 -7.52(-8.87%)
Jan 03, 2024 84.62 88.97 82.35 84.75 2,300,379 -6.82(-7.45%)
Jan 02, 2024 90.65 94.20 90.50 91.57 1,821,890 -4.84(-5.02%)
Dec 29, 2023 94.08 97.70 91.48 96.41 1,693,756 +4.01(+4.34%)
Dec 28, 2023 94.74 96.00 91.13 92.40 2,342,241 -7.20(-7.23%)
Dec 27, 2023 95.66 100.79 91.69 99.60 1,765,665 -1.84(-1.81%)
Dec 26, 2023 102.73 105.50 101.05 101.44 1,593,124 +4.26(+4.38%)
Dec 22, 2023 102.85 102.97 96.90 97.18 1,256,514 -1.54(-1.56%)
Dec 21, 2023 104.94 107.01 96.45 98.72 1,777,869 -11.22(-10.21%)
Dec 20, 2023 104.69 110.17 101.92 109.94 1,518,492 +9.51(+9.47%)
Dec 19, 2023 107.50 110.12 99.94 100.43 1,575,098 +1.33(+1.34%)
Dec 18, 2023 93.61 99.80 93.17 99.10 897,306 -1.06(-1.06%)
Dec 15, 2023 100.13 103.24 95.71 100.16 1,075,026 -1.38(-1.36%)
Dec 14, 2023 109.54 109.74 101.50 101.54 1,285,415 -8.64(-7.84%)
Dec 13, 2023 116.59 117.32 103.88 110.18 1,619,950 -6.41(-5.50%)
Dec 12, 2023 112.81 116.90 109.30 116.59 984,940 +11.27(+10.70%)
Dec 11, 2023 113.25 115.58 104.75 105.32 1,501,012 +8.48(+8.76%)
Dec 08, 2023 95.21 98.00 92.89 96.84 763,519 +1.31(+1.37%)
Dec 07, 2023 95.86 98.83 92.00 95.53 1,044,007 -0.22(-0.23%)
Dec 06, 2023 86.02 97.14 85.53 95.75 1,655,083 +9.36(+10.83%)
Dec 05, 2023 81.89 88.57 81.47 86.39 851,415 +0.20(+0.23%)
Dec 04, 2023 88.36 89.92 85.97 86.19 1,208,774 +3.15(+3.79%)
Dec 01, 2023 82.90 83.77 78.86 83.04 1,396,311 +2.10(+2.59%)
Nov 30, 2023 79.81 83.58 78.71 80.94 897,783 -0.78(-0.95%)
Nov 29, 2023 77.73 81.85 77.50 81.72 1,023,925 +0.32(+0.39%)
Nov 28, 2023 76.48 81.72 74.03 81.40 1,172,818 +7.40(+10.00%)
Nov 27, 2023 74.97 76.73 73.64 74.00 659,987 +3.05(+4.30%)
Nov 24, 2023 72.92 73.42 69.79 70.95 513,492 +1.66(+2.40%)
Nov 22, 2023 71.75 73.10 68.64 69.29 751,541 -2.43(-3.39%)
Nov 21, 2023 70.34 71.90 68.06 71.72 855,636 +2.64(+3.82%)
Nov 20, 2023 68.82 69.34 66.92 69.08 1,124,647 +3.61(+5.51%)
Nov 17, 2023 66.10 67.95 65.20 65.47 1,392,553 +3.79(+6.14%)
Nov 16, 2023 58.57 63.01 58.04 61.68 1,670,372 +3.43(+5.89%)
Nov 15, 2023 56.70 58.42 54.22 58.25 1,436,137 -0.97(-1.64%)
Nov 14, 2023 57.22 59.40 55.66 59.22 1,275,262 +4.02(+7.28%)
Nov 13, 2023 56.80 58.59 54.86 55.20 1,311,857 -4.74(-7.91%)
Nov 10, 2023 59.45 60.47 59.38 59.94 954,632 +1.24(+2.11%)
Nov 09, 2023 58.21 59.76 57.84 58.70 1,173,458 +2.80(+5.01%)
Nov 08, 2023 56.00 58.11 53.99 55.90 1,796,734 +2.69(+5.06%)
Nov 07, 2023 53.76 54.56 52.74 53.21 1,624,123 +2.09(+4.09%)
Nov 06, 2023 50.20 51.71 49.71 51.12 2,343,616 +4.50(+9.65%)
Nov 03, 2023 46.19 46.74 44.39 46.62 1,620,192 +0.39(+0.84%)
Nov 02, 2023 48.24 48.56 46.06 46.23 1,769,924 -0.69(-1.47%)
Nov 01, 2023 48.30 48.60 45.37 46.92 2,628,888 +2.06(+4.59%)
Oct 31, 2023 48.21 48.27 44.06 44.86 4,686,202 -7.50(-14.32%)
Oct 30, 2023 52.23 52.56 51.27 52.36 1,258,203 +3.19(+6.49%)
Oct 27, 2023 46.64 49.44 46.46 49.17 2,501,373 +1.31(+2.74%)
Oct 26, 2023 50.73 51.46 47.27 47.86 2,134,473 -2.80(-5.53%)
Oct 25, 2023 51.72 52.64 50.58 50.66 965,985 -1.79(-3.41%)
Oct 24, 2023 54.56 55.07 52.31 52.45 1,145,973 -1.90(-3.50%)
Oct 23, 2023 54.91 55.42 53.72 54.35 995,676 -0.22(-0.40%)
Oct 20, 2023 54.59 54.95 53.86 54.57 1,427,312 +1.90(+3.61%)
Oct 19, 2023 49.93 52.84 49.48 52.67 2,164,152 +3.19(+6.45%)
Oct 18, 2023 47.97 49.79 47.82 49.48 1,097,747 -0.23(-0.46%)
Oct 17, 2023 49.50 50.68 49.00 49.71 1,658,201 +0.83(+1.70%)
Oct 16, 2023 48.85 49.70 48.09 48.88 2,556,102 +2.08(+4.44%)
Oct 13, 2023 46.95 47.54 46.01 46.80 1,820,594 +1.59(+3.52%)
Oct 12, 2023 45.65 46.00 43.74 45.21 2,616,985 +0.76(+1.71%)
Oct 11, 2023 46.63 48.07 43.89 44.45 4,291,413 -0.04(-0.09%)
Oct 10, 2023 44.95 46.10 44.28 44.49 2,477,293 -0.56(-1.24%)
Oct 09, 2023 45.85 46.37 44.33 45.05 2,710,967 -1.25(-2.70%)
Oct 06, 2023 50.26 50.60 45.33 46.30 4,466,374 -4.69(-9.20%)
Oct 05, 2023 56.93 57.08 49.95 50.99 4,097,560 -7.25(-12.45%)
Oct 04, 2023 56.12 60.00 55.89 58.24 2,160,044 -2.17(-3.59%)
Oct 03, 2023 62.50 63.16 59.54 60.41 2,268,845 -4.24(-6.56%)
Oct 02, 2023 63.38 65.36 62.20 64.65 1,406,829 +3.61(+5.91%)
Sep 29, 2023 62.77 62.84 59.46 61.04 1,775,566 +0.12(+0.20%)
Sep 28, 2023 61.02 62.54 59.27 60.92 1,850,389 -2.42(-3.82%)
Sep 27, 2023 63.97 64.16 60.76 63.34 1,668,537 -1.81(-2.78%)
Sep 26, 2023 65.30 66.04 63.22 65.15 1,191,763 +2.20(+3.49%)
Sep 25, 2023 62.71 63.77 62.45 62.95 854,805 -0.72(-1.13%)
Sep 22, 2023 64.15 65.32 63.27 63.67 727,203 -1.37(-2.11%)
Sep 21, 2023 61.80 65.92 60.57 65.04 1,225,029 +3.06(+4.94%)
Sep 20, 2023 62.23 62.60 61.05 61.98 1,275,199 +3.86(+6.64%)
Sep 19, 2023 58.47 59.56 56.31 58.12 1,953,398 -1.40(-2.35%)
Sep 18, 2023 60.86 61.88 58.75 59.52 1,228,291 -2.17(-3.52%)
Sep 15, 2023 60.38 62.13 59.43 61.69 831,318 +1.69(+2.82%)
Sep 14, 2023 57.57 60.25 56.58 60.00 1,431,533 +1.18(+2.01%)
Sep 13, 2023 60.22 61.04 57.66 58.82 1,561,369 +0.17(+0.29%)
Sep 12, 2023 60.63 62.22 56.78 58.65 1,653,115 -2.77(-4.51%)
Sep 11, 2023 62.50 62.52 60.50 61.42 654,301 +0.87(+1.44%)
Sep 08, 2023 60.51 61.21 59.57 60.55 494,069 -0.38(-0.62%)
Sep 07, 2023 63.30 63.46 59.12 60.93 1,110,022 -0.42(-0.68%)
Sep 06, 2023 61.85 62.24 60.48 61.35 704,217 +1.96(+3.30%)
Sep 05, 2023 59.65 60.31 59.00 59.39 1,040,799 +3.70(+6.64%)
Sep 01, 2023 52.90 55.96 52.00 55.69 1,763,411 +1.40(+2.58%)
Aug 31, 2023 54.00 55.20 51.13 54.29 2,258,565 +1.51(+2.86%)
Aug 30, 2023 55.93 56.57 52.65 52.78 1,817,906 -4.46(-7.79%)
Aug 29, 2023 56.98 58.83 56.49 57.24 1,069,331 +1.41(+2.53%)
Aug 28, 2023 51.56 56.77 51.52 55.83 1,786,515 +1.35(+2.48%)
Aug 25, 2023 57.15 57.76 54.30 54.48 1,093,663 -2.26(-3.98%)
Aug 24, 2023 59.22 60.03 54.56 56.74 1,706,058 -1.85(-3.16%)
Aug 23, 2023 57.26 58.62 56.89 58.59 972,172 +2.45(+4.36%)
Aug 22, 2023 53.63 56.54 53.63 56.14 1,218,385 +2.52(+4.70%)
Aug 21, 2023 52.65 53.69 52.10 53.62 1,148,854 -0.04(-0.07%)
Aug 18, 2023 53.54 54.14 52.98 53.66 1,591,193 +1.83(+3.53%)
Aug 17, 2023 51.58 52.44 50.57 51.83 1,247,780 -0.56(-1.07%)
Aug 16, 2023 51.77 52.82 51.66 52.39 1,628,296 +2.07(+4.11%)
Aug 15, 2023 49.75 50.84 49.50 50.32 2,060,237 +2.28(+4.75%)
Aug 14, 2023 48.46 49.49 47.85 48.04 1,488,510 -0.19(-0.39%)
Aug 11, 2023 50.75 50.90 48.11 48.23 2,648,716 -1.02(-2.07%)
Aug 10, 2023 47.27 50.25 46.84 49.25 3,629,982 +3.92(+8.65%)
Aug 09, 2023 44.82 47.43 44.25 45.33 5,590,868 -6.07(-11.81%)
Aug 08, 2023 53.53 54.32 51.22 51.40 2,602,855 -1.70(-3.20%)
Aug 07, 2023 55.52 56.22 52.77 53.10 3,160,022 -7.66(-12.61%)
Aug 04, 2023 59.69 61.95 59.60 60.76 775,080 -1.16(-1.87%)
Aug 03, 2023 62.90 64.15 60.50 61.92 1,178,943 -4.24(-6.41%)
Aug 02, 2023 64.87 67.22 64.69 66.16 808,234 +4.71(+7.66%)
Aug 01, 2023 63.11 63.17 61.38 61.45 891,116 +2.93(+5.01%)
Jul 31, 2023 59.38 60.06 58.51 58.52 1,098,673 -0.16(-0.27%)
Jul 28, 2023 57.89 60.72 57.67 58.68 1,205,032 -1.59(-2.64%)
Jul 27, 2023 59.11 62.55 58.37 60.27 1,744,259 +3.41(+6.00%)
Jul 26, 2023 57.51 58.27 56.25 56.86 1,636,404 +1.95(+3.55%)
Jul 25, 2023 56.99 57.18 53.51 54.91 2,085,319 -1.65(-2.92%)
Jul 24, 2023 57.51 58.02 55.59 56.56 1,427,137 +0.35(+0.62%)
Jul 21, 2023 56.48 57.08 55.39 56.21 1,538,544 +0.31(+0.55%)
Jul 20, 2023 56.26 57.11 53.88 55.90 3,475,179 -4.94(-8.12%)
Jul 19, 2023 60.74 62.46 59.60 60.84 1,277,011 -0.38(-0.62%)
Jul 18, 2023 62.50 63.32 59.89 61.22 1,794,725 -4.61(-7.00%)
Jul 17, 2023 66.78 68.11 64.76 65.83 1,107,915 +0.54(+0.83%)
Jul 14, 2023 62.72 67.50 62.51 65.29 1,162,941 +0.41(+0.63%)
Jul 13, 2023 62.88 65.43 61.00 64.88 1,318,803 +3.42(+5.56%)
Jul 12, 2023 61.00 62.65 60.00 61.46 1,325,016 +3.50(+6.04%)
Jul 11, 2023 59.45 59.84 56.97 57.96 2,168,680 -2.58(-4.26%)
Jul 10, 2023 60.91 61.91 59.12 60.54 2,079,323 -4.03(-6.24%)
Jul 07, 2023 62.09 65.88 59.36 64.57 2,060,831 +3.22(+5.25%)
Jul 06, 2023 60.62 63.32 58.87 61.35 1,871,028 +0.99(+1.64%)
Jul 05, 2023 55.94 60.96 55.57 60.36 1,451,894 +2.36(+4.07%)
Jul 03, 2023 58.21 59.53 57.55 58.00 895,949 +2.55(+4.60%)
Jun 30, 2023 59.60 60.09 53.98 55.45 2,292,677 -3.68(-6.22%)
Jun 29, 2023 61.21 61.50 56.67 59.13 2,147,334 -1.87(-3.07%)
Jun 28, 2023 55.98 61.24 55.96 61.00 1,830,425 +5.49(+9.89%)
Jun 27, 2023 53.89 57.19 52.62 55.51 1,799,549 +3.04(+5.79%)
Jun 26, 2023 51.88 54.07 50.56 52.47 1,658,981 -1.84(-3.39%)
Jun 23, 2023 63.18 63.38 53.50 54.31 2,637,857 -5.74(-9.56%)
Jun 22, 2023 60.89 63.63 59.38 60.05 1,806,274 -0.74(-1.22%)
Jun 21, 2023 66.47 66.67 60.75 60.79 1,526,207 -5.53(-8.34%)
Jun 20, 2023 60.68 66.65 59.60 66.32 1,967,388 +5.53(+9.10%)
Jun 16, 2023 63.79 65.93 59.31 60.79 2,373,891 -3.22(-5.03%)
Jun 15, 2023 72.16 73.12 63.45 64.01 3,224,824 -14.49(-18.46%)
May 08, 2023 79.51 81.70 77.26 78.50 1,377,370 -7.52(-8.74%)
May 05, 2023 85.04 86.46 82.23 86.02 1,097,538 -1.27(-1.45%)
May 04, 2023 83.51 87.40 83.34 87.29 1,198,398 +4.37(+5.27%)
May 03, 2023 81.79 84.88 80.75 82.92 1,283,155 +5.33(+6.87%)
May 02, 2023 76.49 79.71 76.49 77.59 1,185,391 +3.96(+5.38%)
May 01, 2023 70.93 74.71 70.75 73.63 1,419,040 +4.26(+6.14%)
Apr 28, 2023 70.45 71.77 67.92 69.37 2,488,479 -1.69(-2.38%)
Apr 27, 2023 72.00 75.09 69.60 71.06 1,941,063 -2.02(-2.76%)
Apr 26, 2023 72.34 74.82 72.34 73.08 1,937,460 +4.42(+6.44%)
Apr 25, 2023 66.92 68.82 66.31 68.66 2,982,850 +3.00(+4.57%)
Apr 24, 2023 69.82 70.11 64.45 65.66 2,633,350 -3.53(-5.10%)
Apr 21, 2023 68.34 69.85 66.86 69.19 1,565,413 +0.34(+0.49%)
Apr 20, 2023 69.19 73.00 66.80 68.85 2,479,510 -0.39(-0.56%)
Apr 19, 2023 67.97 69.91 67.16 69.24 3,115,375 +6.06(+9.59%)
Apr 18, 2023 65.81 68.00 62.68 63.18 3,951,369 -3.91(-5.83%)
Apr 17, 2023 66.51 68.70 65.62 67.09 3,820,493 -5.81(-7.97%)
Apr 14, 2023 81.35 82.16 72.10 72.90 2,183,427 -6.54(-8.23%)
Apr 13, 2023 77.85 81.17 77.68 79.44 1,618,679 +3.57(+4.71%)
Apr 12, 2023 72.50 76.91 70.85 75.87 1,908,093 +7.41(+10.82%)
Apr 11, 2023 70.34 73.82 68.07 68.46 2,571,783 -2.98(-4.17%)
Apr 10, 2023 71.85 73.88 66.80 71.44 4,017,550 -12.04(-14.42%)
Apr 06, 2023 76.44 85.58 75.75 83.48 2,239,727 +8.32(+11.07%)
Apr 05, 2023 71.71 77.73 71.64 75.16 2,132,954 -4.03(-5.09%)
Apr 04, 2023 78.30 80.26 76.70 79.19 2,039,770 +1.84(+2.38%)
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.