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 )

57.08 +0.33 (+0.58%)
Official Closing Price Updated: 8:00 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 (%)
May 31, 2016 1107 1113 1053 1071 1,295 -129.47(-10.79%)
May 27, 2016 1193 1200 1200 1200 1,080 -24.47(-2.00%)
May 26, 2016 1201 1232 1199 1224 1,166 +24.27(+2.02%)
May 25, 2016 1239 1240 1186 1200 764 -12.60(-1.04%)
May 24, 2016 1203 1213 1197 1213 357 +52.73(+4.55%)
May 23, 2016 1110 1167 1103 1160 1,883 -12.33(-1.05%)
May 20, 2016 1147 1172 1147 1172 1,082 -10.67(-0.90%)
May 19, 2016 1267 1291 1166 1183 1,174 -51.20(-4.15%)
May 18, 2016 1223 1249 1221 1234 1,183 +48.00(+4.05%)
May 17, 2016 1185 1190 1185 1186 384 -3.60(-0.30%)
May 16, 2016 1187 1200 1185 1190 1,295 +64.75(+5.75%)
May 13, 2016 1121 1127 1121 1125 122 +40.72(+3.76%)
May 12, 2016 1087 1108 1076 1084 355 -4.60(-0.42%)
May 11, 2016 1120 1120 1078 1089 468 +1.73(+0.16%)
May 10, 2016 1098 1101 1080 1087 522 -52.60(-4.61%)
May 09, 2016 1128 1153 1128 1140 142 -0.53(-0.05%)
May 06, 2016 1152 1152 1127 1140 248 +0.40(+0.04%)
May 05, 2016 1112 1140 1101 1140 472 +50.60(+4.64%)
May 04, 2016 1080 1089 1080 1089 283 -45.80(-4.03%)
May 03, 2016 1137 1137 1113 1135 236 -35.33(-3.02%)
May 02, 2016 1147 1171 1146 1171 404 +71.93(+6.55%)
Apr 29, 2016 1144 1144 1063 1099 757 -47.27(-4.13%)
Apr 28, 2016 1147 1150 1129 1146 627 +54.94(+5.04%)
Apr 27, 2016 1128 1133 1082 1091 325 -12.34(-1.12%)
Apr 26, 2016 1113 1120 1100 1103 357 +29.67(+2.76%)
Apr 25, 2016 1082 1100 1074 1074 617 +32.80(+3.15%)
Apr 22, 2016 1070 1075 1007 1041 1,495 -47.47(-4.36%)
Apr 21, 2016 1105 1105 1073 1088 312 -30.40(-2.72%)
Apr 20, 2016 1116 1134 1073 1119 519 +2.00(+0.18%)
Apr 19, 2016 1200 1200 1104 1117 2,904 -156.66(-12.30%)
Apr 18, 2016 1311 1311 1267 1273 723 -57.67(-4.33%)
Apr 15, 2016 1333 1334 1313 1331 1,045 +57.67(+4.53%)
Apr 14, 2016 1251 1275 1233 1273 777 +64.93(+5.37%)
Apr 13, 2016 1244 1255 1208 1208 921 -34.93(-2.81%)
Apr 12, 2016 1311 1311 1235 1243 1,164 -111.67(-8.24%)
Apr 11, 2016 1364 1367 1347 1355 977 +77.60(+6.07%)
Apr 08, 2016 1250 1277 1249 1277 515 +44.00(+3.57%)
Apr 07, 2016 1307 1317 1233 1233 1,578 -179.20(-12.69%)
Apr 06, 2016 1401 1420 1373 1413 837 +74.87(+5.60%)
Apr 05, 2016 1327 1363 1327 1338 624 +74.53(+5.90%)
Apr 04, 2016 1247 1297 1180 1263 1,296 -76.40(-5.70%)
Apr 01, 2016 1351 1365 1340 1340 249 +21.07(+1.60%)
Mar 31, 2016 1265 1367 1253 1319 1,015 +20.53(+1.58%)
Mar 30, 2016 1300 1326 1280 1298 657 -1.73(-0.13%)
Mar 29, 2016 1389 1399 1297 1300 1,488 -73.60(-5.36%)
Mar 28, 2016 1458 1474 1366 1373 1,120 -72.67(-5.03%)
Mar 24, 2016 1492 1446 1446 1446 1,709 -52.60(-3.51%)
Mar 23, 2016 1351 1501 1351 1499 1,374 +124.60(+9.07%)
Mar 22, 2016 1387 1440 1373 1374 910 -63.47(-4.42%)
Mar 21, 2016 1352 1450 1352 1437 1,663 +95.20(+7.09%)
Mar 18, 2016 1288 1347 1275 1342 662 +58.80(+4.58%)
Mar 17, 2016 1351 1388 1280 1283 1,403 -82.26(-6.02%)
Mar 16, 2016 1415 1415 1361 1366 369 -11.80(-0.86%)
Mar 15, 2016 1333 1406 1327 1378 618 -60.20(-4.19%)
Mar 14, 2016 1453 1453 1387 1438 2,302 +5.20(+0.36%)
Mar 11, 2016 1403 1433 1392 1433 667 -6.07(-0.42%)
Mar 10, 2016 1467 1559 1439 1439 1,283 -81.80(-5.38%)
Mar 09, 2016 1580 1580 1506 1520 1,028 -97.67(-6.04%)
Mar 08, 2016 1668 1668 1606 1618 707 +18.74(+1.17%)
Mar 07, 2016 1679 1679 1550 1599 1,250 -39.27(-2.40%)
Mar 04, 2016 1687 1687 1637 1639 611 -57.53(-3.39%)
Mar 03, 2016 1685 1700 1619 1696 1,338 +66.26(+4.07%)
Mar 02, 2016 1633 1637 1573 1630 1,242 +90.34(+5.87%)
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.