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 (%)
Jul 30, 2021 363.00 370.40 357.20 358.20 102,509 +19.60(+5.79%)
Jul 29, 2021 348.60 350.80 330.00 338.60 116,187 -17.80(-4.99%)
Jul 28, 2021 351.60 358.80 342.20 356.40 81,245 -5.40(-1.49%)
Jul 27, 2021 347.80 361.80 345.26 361.80 71,926 +24.00(+7.10%)
Jul 26, 2021 328.80 346.40 326.82 337.80 79,726 -8.20(-2.37%)
Jul 23, 2021 351.20 352.80 339.60 346.00 45,283 -6.20(-1.76%)
Jul 22, 2021 365.80 370.40 351.80 352.20 65,712 -15.60(-4.24%)
Jul 21, 2021 370.40 370.50 359.40 367.80 82,589 -5.20(-1.39%)
Jul 20, 2021 382.60 386.80 372.40 373.00 69,466 -26.60(-6.66%)
Jul 19, 2021 401.00 411.80 396.60 399.60 75,734 -20.20(-4.81%)
Jul 16, 2021 421.00 426.60 417.40 419.80 31,936 -12.20(-2.82%)
Jul 15, 2021 425.80 435.60 418.00 432.00 41,933 +8.80(+2.08%)
Jul 14, 2021 408.00 431.02 407.40 423.20 50,754 +8.20(+1.98%)
Jul 13, 2021 416.60 420.00 409.60 415.00 46,535 +10.20(+2.52%)
Jul 12, 2021 406.60 414.60 402.00 404.80 72,785 -14.00(-3.34%)
Jul 09, 2021 415.40 422.20 411.30 418.80 32,756 -2.40(-0.57%)
Jul 08, 2021 441.00 442.40 412.40 421.20 89,311 -22.80(-5.14%)
Jul 07, 2021 441.20 461.30 439.80 444.00 79,865 +20.80(+4.91%)
Jul 06, 2021 427.40 440.60 421.22 423.20 57,825 +1.20(+0.28%)
Jul 02, 2021 427.60 431.00 411.00 422.00 41,840 -6.60(-1.54%)
Jul 01, 2021 422.20 443.80 419.60 428.60 77,328 +19.80(+4.84%)
Jun 30, 2021 417.60 441.20 393.80 408.80 105,685 -18.20(-4.26%)
Jun 29, 2021 412.60 436.40 391.74 427.00 133,968 -15.00(-3.39%)
Jun 28, 2021 440.80 446.80 429.08 442.00 87,558 -19.60(-4.25%)
Jun 25, 2021 480.40 480.79 461.60 461.60 55,318 -26.00(-5.33%)
Jun 24, 2021 517.20 518.40 480.80 487.60 103,340 -31.00(-5.98%)
Jun 23, 2021 508.00 518.60 495.62 518.60 63,113 -16.40(-3.07%)
Jun 22, 2021 537.20 541.00 531.00 535.00 39,366 -19.40(-3.50%)
Jun 21, 2021 567.60 573.20 551.50 554.40 28,262 +4.80(+0.87%)
Jun 18, 2021 549.40 551.20 535.20 549.60 37,175 +11.00(+2.04%)
Jun 17, 2021 550.40 557.40 535.00 538.60 54,929 -0.60(-0.11%)
Jun 16, 2021 552.80 554.80 530.00 539.20 49,097 -11.80(-2.14%)
Jun 15, 2021 514.60 551.00 510.00 551.00 65,622 +43.60(+8.59%)
Jun 14, 2021 524.00 533.42 507.00 507.40 71,202 -24.00(-4.52%)
Jun 11, 2021 541.00 542.40 514.60 531.40 101,985 -47.40(-8.19%)
Jun 10, 2021 574.40 586.00 563.60 578.80 56,116 +1.40(+0.24%)
Jun 09, 2021 575.00 589.80 573.00 577.40 50,191 -10.60(-1.80%)
Jun 08, 2021 567.40 592.00 561.60 588.00 70,644 -19.20(-3.16%)
Jun 07, 2021 619.20 619.28 604.40 607.20 21,748 +6.80(+1.13%)
Jun 04, 2021 621.20 630.00 591.40 600.40 51,914 -14.80(-2.41%)
Jun 03, 2021 620.20 626.60 609.00 615.20 31,739 +2.80(+0.46%)
Jun 02, 2021 600.20 619.80 595.00 612.40 36,969 +13.80(+2.31%)
Jun 01, 2021 597.00 605.00 579.70 598.60 64,961 -49.00(-7.57%)
May 28, 2021 634.00 652.80 633.08 647.60 33,124 -14.60(-2.20%)
May 27, 2021 646.80 681.04 640.00 662.20 39,620 +25.00(+3.92%)
May 26, 2021 649.80 657.00 626.20 637.20 43,174 -11.80(-1.82%)
May 25, 2021 653.60 664.90 648.40 649.00 24,022 -15.00(-2.26%)
May 24, 2021 678.00 680.40 661.40 664.00 32,891 +4.38(+0.66%)
May 21, 2021 657.00 663.00 651.53 659.62 17,116 +17.22(+2.68%)
May 20, 2021 638.80 659.00 638.80 642.40 37,436 +7.60(+1.20%)
May 19, 2021 629.40 644.20 624.40 634.80 48,903 +18.40(+2.98%)
May 18, 2021 599.00 618.60 598.40 616.40 50,084 +37.60(+6.50%)
May 17, 2021 579.80 589.20 566.20 578.80 89,691 -64.20(-9.98%)
May 14, 2021 639.00 653.20 638.00 643.00 25,600 -1.20(-0.19%)
May 13, 2021 656.80 659.60 633.80 644.20 40,902 +1.00(+0.16%)
May 12, 2021 653.40 655.40 639.40 643.20 17,076 -11.20(-1.71%)
May 11, 2021 683.00 684.80 648.24 654.40 44,346 -12.40(-1.86%)
May 10, 2021 671.80 673.98 660.60 666.80 28,333 +12.60(+1.93%)
May 07, 2021 664.20 675.00 640.08 654.20 43,602 -8.60(-1.30%)
May 06, 2021 664.80 674.50 648.90 662.80 36,348 +3.20(+0.49%)
May 05, 2021 654.00 672.00 647.20 659.60 23,202 +11.60(+1.79%)
May 04, 2021 651.00 664.00 646.00 648.00 38,300 -1.80(-0.28%)
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.