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 UNCHANGED
Streaming Delayed 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, 2014 510.07 546.87 546.87 546.87 15,569 +51.67(+10.43%)
Dec 30, 2014 498.40 499.73 490.20 495.20 1,963 +21.33(+4.50%)
Dec 29, 2014 496.67 501.00 465.27 473.87 3,940 -37.60(-7.35%)
Dec 26, 2014 515.07 528.60 507.67 511.47 2,862 +4.00(+0.79%)
Dec 24, 2014 490.00 507.47 507.47 507.47 15,254 +36.07(+7.65%)
Dec 23, 2014 486.07 490.00 468.40 471.40 7,597 +4.73(+1.01%)
Dec 22, 2014 465.40 483.80 454.73 466.67 17,034 +56.67(+13.82%)
Dec 19, 2014 400.93 414.00 399.60 410.00 8,326 +39.33(+10.61%)
Dec 18, 2014 356.67 376.53 352.07 370.67 3,885 +0.27(+0.07%)
Dec 17, 2014 370.60 377.07 366.67 370.40 1,601 -8.93(-2.35%)
Dec 16, 2014 375.33 383.67 370.47 379.33 3,527 +18.20(+5.04%)
Dec 15, 2014 346.80 366.27 343.00 361.13 3,880 +7.27(+2.05%)
Dec 12, 2014 358.07 363.40 347.93 353.87 2,410 -26.33(-6.93%)
Dec 11, 2014 369.27 383.98 355.47 380.20 3,531 +14.53(+3.97%)
Dec 10, 2014 377.93 383.33 361.09 365.67 4,170 -16.13(-4.23%)
Dec 09, 2014 384.47 387.24 368.80 381.80 3,038 -2.47(-0.64%)
Dec 08, 2014 375.67 392.67 372.93 384.27 4,237 +28.60(+8.04%)
Dec 05, 2014 368.73 373.73 351.20 355.67 10,042 -30.60(-7.92%)
Dec 04, 2014 366.00 387.47 366.00 386.27 5,829 +30.03(+8.43%)
Dec 03, 2014 352.20 364.47 349.07 356.23 3,325 +13.17(+3.84%)
Dec 02, 2014 336.67 346.67 330.80 343.07 7,065 +22.63(+7.06%)
Dec 01, 2014 326.00 334.80 317.86 320.43 7,646 +19.77(+6.57%)
Nov 28, 2014 291.33 302.07 289.90 300.67 8,421 +22.33(+8.02%)
Nov 26, 2014 268.73 278.33 278.33 278.33 15,344 +10.33(+3.86%)
Nov 25, 2014 290.07 290.41 267.13 268.00 6,995 -17.92(-6.27%)
Nov 24, 2014 290.67 292.00 282.53 285.92 10,012 +15.12(+5.58%)
Nov 21, 2014 262.67 271.73 260.20 270.80 11,179 +20.40(+8.15%)
Nov 20, 2014 253.40 271.73 246.67 250.40 18,761 -9.47(-3.64%)
Nov 19, 2014 256.33 263.40 249.43 259.87 18,032 -18.07(-6.50%)
Nov 18, 2014 280.53 291.87 272.07 277.93 6,382 +0.73(+0.26%)
Nov 17, 2014 300.60 300.60 271.53 277.20 10,071 -35.67(-11.40%)
Nov 14, 2014 323.93 332.40 312.87 312.87 5,561 -13.40(-4.11%)
Nov 13, 2014 309.00 329.15 303.67 326.27 11,164 +24.60(+8.15%)
Nov 12, 2014 300.60 303.07 294.27 301.67 3,952 +9.40(+3.22%)
Nov 11, 2014 301.20 301.20 283.53 292.27 6,059 +4.51(+1.57%)
Nov 10, 2014 269.53 289.00 266.80 287.76 6,134 +12.89(+4.69%)
Nov 07, 2014 284.00 287.20 265.33 274.87 7,062 +3.00(+1.10%)
Nov 06, 2014 304.53 313.73 268.40 271.87 10,094 -29.60(-9.82%)
Nov 05, 2014 302.73 309.07 299.87 301.47 5,214 -6.20(-2.02%)
Nov 04, 2014 318.33 320.33 304.06 307.67 4,594 -17.93(-5.51%)
Nov 03, 2014 333.00 336.67 323.47 325.60 9,304 -31.69(-8.87%)
Oct 31, 2014 357.47 358.27 346.67 357.29 2,595 -8.84(-2.41%)
Oct 30, 2014 366.67 374.87 365.47 366.13 6,174 -8.07(-2.16%)
Oct 29, 2014 375.33 380.00 365.27 374.20 2,014 -7.73(-2.02%)
Oct 28, 2014 404.00 406.67 380.00 381.93 3,141 -22.79(-5.63%)
Oct 27, 2014 404.67 390.40 396.47 404.72 1,780 +14.32(+3.67%)
Oct 24, 2014 398.20 403.67 390.40 390.40 3,182 +6.00(+1.56%)
Oct 23, 2014 390.07 396.67 380.00 384.40 5,540 +1.40(+0.37%)
Oct 22, 2014 379.00 384.67 376.01 383.00 1,805 +9.47(+2.53%)
Oct 21, 2014 381.33 384.80 372.59 373.53 1,484 -5.53(-1.46%)
Oct 20, 2014 373.33 381.13 373.33 379.07 8,113 +17.80(+4.93%)
Oct 17, 2014 362.80 370.67 359.60 361.27 4,961 +5.33(+1.50%)
Oct 16, 2014 357.33 366.67 354.67 355.93 3,768 -0.33(-0.09%)
Oct 15, 2014 360.67 363.84 357.00 356.27 3,355 +1.87(+0.53%)
Oct 14, 2014 336.13 357.27 335.60 354.40 5,715 +13.93(+4.09%)
Oct 13, 2014 346.67 346.67 338.00 340.47 679 -8.20(-2.35%)
Oct 10, 2014 346.60 350.47 343.40 348.67 376 +3.67(+1.06%)
Oct 09, 2014 350.07 355.27 333.59 345.00 3,597 -2.53(-0.73%)
Oct 08, 2014 338.80 350.67 338.80 347.53 4,410 +14.13(+4.24%)
Oct 07, 2014 340.67 341.00 331.00 333.40 2,180 -6.67(-1.96%)
Oct 06, 2014 340.13 343.52 336.40 340.07 6,403 +19.87(+6.20%)
Oct 03, 2014 331.87 332.67 318.36 320.20 1,795 -11.73(-3.53%)
Oct 02, 2014 330.67 341.67 321.27 331.93 12,621 +8.87(+2.74%)
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.