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 31, 2015 581.13 583.60 571.33 583.60 1,039 +0.47(+0.08%)
Mar 30, 2015 570.07 583.87 568.47 583.13 1,237 +4.47(+0.77%)
Mar 27, 2015 577.33 593.40 577.27 578.67 5,469 +14.80(+2.62%)
Mar 26, 2015 537.20 570.53 532.07 563.87 7,651 +23.00(+4.25%)
Mar 25, 2015 531.53 544.18 529.93 540.87 3,423 +20.87(+4.01%)
Mar 24, 2015 514.47 525.34 508.80 520.00 5,026 -14.27(-2.67%)
Mar 23, 2015 543.33 551.33 530.20 534.27 4,087 +15.73(+3.03%)
Mar 20, 2015 489.33 524.67 476.53 518.53 12,213 +9.87(+1.94%)
Mar 19, 2015 500.47 520.00 498.27 508.67 9,518 +26.33(+5.46%)
Mar 18, 2015 520.00 523.07 473.73 482.33 7,970 -20.20(-4.02%)
Mar 17, 2015 508.67 527.47 498.40 502.53 11,534 -40.33(-7.43%)
Mar 16, 2015 562.60 564.73 542.87 542.87 5,994 -2.13(-0.39%)
Mar 13, 2015 558.40 562.06 538.20 545.00 5,705 +6.00(+1.11%)
Mar 12, 2015 510.67 545.33 496.87 539.00 13,446 +27.40(+5.36%)
Mar 11, 2015 531.33 534.60 503.33 511.60 10,323 -38.33(-6.97%)
Mar 10, 2015 551.93 556.67 544.93 549.93 4,780 -11.67(-2.08%)
Mar 09, 2015 558.07 569.33 547.11 561.60 8,720 +50.93(+9.97%)
Mar 06, 2015 520.00 523.20 500.00 510.67 4,094 +2.20(+0.43%)
Mar 05, 2015 537.33 537.40 501.13 508.47 7,694 -25.95(-4.86%)
Mar 04, 2015 539.33 547.07 534.00 534.41 3,890 -25.65(-4.58%)
Mar 03, 2015 562.33 571.13 552.13 560.07 6,665 -3.13(-0.56%)
Mar 02, 2015 551.00 563.40 542.13 563.20 2,506 +5.80(+1.04%)
Feb 27, 2015 554.87 560.60 547.33 557.40 6,185 -8.60(-1.52%)
Feb 26, 2015 528.00 567.47 524.33 566.00 9,728 +56.40(+11.07%)
Feb 25, 2015 490.00 519.47 484.67 509.60 5,678 +7.53(+1.50%)
Feb 24, 2015 501.13 506.00 475.20 502.07 5,999 -2.07(-0.41%)
Feb 23, 2015 480.60 508.87 475.67 504.13 8,399 +28.27(+5.94%)
Feb 20, 2015 474.47 487.64 464.00 475.87 13,302 -35.80(-7.00%)
Feb 19, 2015 515.93 529.07 500.00 511.67 7,682 -9.13(-1.75%)
Feb 18, 2015 536.47 542.93 509.93 520.80 4,349 -12.93(-2.42%)
Feb 17, 2015 533.93 564.67 533.73 533.73 5,629 +1.20(+0.23%)
Feb 13, 2015 572.67 532.53 532.53 532.53 13,994 -28.07(-5.01%)
Feb 12, 2015 533.33 571.40 528.20 560.60 3,323 +37.33(+7.13%)
Feb 11, 2015 513.33 546.67 510.93 523.27 5,821 -52.07(-9.05%)
Feb 10, 2015 583.27 588.47 548.00 575.33 5,989 -33.73(-5.54%)
Feb 09, 2015 612.67 624.33 606.40 609.07 2,279 -14.60(-2.34%)
Feb 06, 2015 615.33 625.00 602.50 623.67 2,316 +8.80(+1.43%)
Feb 05, 2015 601.33 617.87 590.27 614.87 8,034 +27.67(+4.71%)
Feb 04, 2015 562.67 591.20 562.67 587.20 3,237 +38.40(+7.00%)
Feb 03, 2015 589.80 595.87 538.27 548.80 6,284 -34.87(-5.97%)
Feb 02, 2015 592.60 613.33 579.07 583.67 5,966 +1.20(+0.21%)
Jan 30, 2015 588.67 594.27 569.73 582.47 7,318 +15.80(+2.79%)
Jan 29, 2015 521.87 583.40 517.80 566.67 11,087 +49.53(+9.58%)
Jan 28, 2015 519.27 536.00 509.47 517.13 8,698 +14.73(+2.93%)
Jan 27, 2015 499.73 503.67 480.00 502.40 9,661 -20.27(-3.88%)
Jan 26, 2015 513.27 533.33 498.67 522.67 9,811 +30.53(+6.20%)
Jan 23, 2015 504.00 507.47 484.27 492.13 3,564 -34.00(-6.46%)
Jan 22, 2015 517.80 555.67 511.40 526.13 6,279 +31.13(+6.29%)
Jan 21, 2015 511.53 534.00 492.00 495.00 6,328 -25.67(-4.93%)
Jan 20, 2015 513.40 546.53 512.87 520.67 6,958 +50.27(+10.69%)
Jan 16, 2015 484.33 485.27 443.33 470.40 8,444 +24.33(+5.46%)
Jan 15, 2015 425.40 479.60 406.67 446.07 8,698 +25.80(+6.14%)
Jan 14, 2015 481.67 483.60 418.13 420.27 9,480 -107.73(-20.40%)
Jan 13, 2015 569.07 577.80 524.27 528.00 4,495 -55.27(-9.48%)
Jan 12, 2015 558.00 593.33 554.80 583.27 9,486 +57.93(+11.03%)
Jan 09, 2015 531.07 554.33 525.33 525.33 2,525 -5.19(-0.98%)
Jan 08, 2015 572.00 578.60 530.20 530.52 7,303 -27.88(-4.99%)
Jan 07, 2015 540.67 582.53 517.64 558.40 4,676 +17.73(+3.28%)
Jan 06, 2015 567.33 579.73 536.07 540.67 7,788 -2.73(-0.50%)
Jan 05, 2015 487.53 562.00 487.53 543.40 2,752 +11.40(+2.14%)
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.