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 )

58.02 +1.27 (+2.24%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
Jan 31, 2017 594.00 597.79 586.40 588.80 1,036 +31.18(+5.59%)
Jan 30, 2017 555.40 557.62 549.20 557.62 1,492 +40.42(+7.81%)
Jan 27, 2017 536.00 537.33 508.04 517.20 992 +4.00(+0.78%)
Jan 26, 2017 491.40 516.87 475.00 513.20 3,806 -6.64(-1.28%)
Jan 25, 2017 529.00 537.40 518.80 519.84 1,947 -17.96(-3.34%)
Jan 24, 2017 528.80 545.20 525.00 537.80 981 -10.23(-1.87%)
Jan 23, 2017 570.00 573.00 548.03 548.03 1,557 -19.11(-3.37%)
Jan 20, 2017 540.80 573.80 530.00 567.14 2,259 +27.54(+5.10%)
Jan 19, 2017 552.40 563.80 514.84 539.60 3,717 -4.40(-0.81%)
Jan 18, 2017 540.00 549.52 525.20 544.00 2,415 +23.00(+4.41%)
Jan 17, 2017 527.60 527.60 512.29 521.00 839 +4.55(+0.88%)
Jan 13, 2017 516.45 516.45 516.45 0 -10.49(-1.99%)
Jan 12, 2017 530.00 537.60 503.80 526.94 2,525 -29.89(-5.37%)
Jan 11, 2017 554.75 576.40 546.00 556.83 752 -3.39(-0.61%)
Jan 10, 2017 572.00 576.00 546.56 560.22 2,133 -56.18(-9.11%)
Jan 09, 2017 604.60 621.87 604.60 616.40 1,770 +56.50(+10.09%)
Jan 06, 2017 552.20 568.18 549.60 559.90 897 +3.90(+0.70%)
Jan 05, 2017 582.60 602.80 547.02 556.00 1,823 -24.00(-4.14%)
Jan 04, 2017 566.00 583.76 562.80 580.00 1,580 +30.40(+5.53%)
Jan 03, 2017 526.00 562.48 522.00 549.60 5,076 +88.60(+19.22%)
Dec 30, 2016 461.00 461.00 461.00 0 +15.40(+3.46%)
Dec 29, 2016 444.40 456.17 435.19 445.60 2,547 +7.60(+1.74%)
Dec 28, 2016 466.00 466.40 428.76 438.00 2,166 -25.20(-5.44%)
Dec 27, 2016 469.00 473.60 455.00 463.20 1,810 -12.80(-2.69%)
Dec 23, 2016 476.00 476.00 476.00 0 -39.60(-7.68%)
Dec 22, 2016 504.00 520.00 492.00 515.60 2,424 +14.80(+2.96%)
Dec 21, 2016 547.80 547.80 497.40 500.80 2,732 -84.20(-14.39%)
Dec 20, 2016 586.00 598.40 577.80 585.00 1,734 +32.28(+5.84%)
Dec 19, 2016 539.20 557.60 535.60 552.72 1,132 -2.08(-0.37%)
Dec 16, 2016 566.20 568.00 550.00 554.80 1,315 +10.80(+1.99%)
Dec 15, 2016 525.00 555.80 490.00 544.00 1,829 +29.20(+5.67%)
Dec 14, 2016 542.00 542.40 514.80 514.80 1,065 -32.40(-5.92%)
Dec 13, 2016 528.80 550.00 525.59 547.20 1,038 +12.20(+2.28%)
Dec 12, 2016 522.60 542.38 517.60 535.00 3,369 +52.20(+10.81%)
Dec 09, 2016 480.00 498.82 471.20 482.80 2,329 -5.60(-1.15%)
Dec 08, 2016 516.60 526.80 484.40 488.40 4,247 -38.80(-7.36%)
Dec 07, 2016 485.60 532.00 477.80 527.20 2,187 +10.40(+2.01%)
Dec 06, 2016 508.00 522.00 491.00 516.80 2,357 -10.00(-1.90%)
Dec 05, 2016 530.00 530.00 509.25 526.80 2,977 -48.80(-8.48%)
Dec 02, 2016 568.00 595.20 553.15 575.60 1,103 +22.80(+4.12%)
Dec 01, 2016 581.80 583.87 551.60 552.80 1,525 -63.17(-10.26%)
Nov 30, 2016 613.80 623.20 610.40 615.97 1,319 -4.83(-0.78%)
Nov 29, 2016 623.22 639.20 615.20 620.80 1,575 +4.00(+0.65%)
Nov 28, 2016 631.20 638.00 614.20 616.80 1,032 -54.80(-8.16%)
Nov 25, 2016 688.00 688.00 664.00 671.60 680 -30.00(-4.28%)
Nov 23, 2016 701.60 701.60 701.60 0 -37.20(-5.04%)
Nov 22, 2016 721.00 740.00 710.00 738.80 494 +13.60(+1.88%)
Nov 21, 2016 745.40 746.30 724.20 725.20 722 -60.60(-7.71%)
Nov 18, 2016 791.60 797.20 779.60 785.80 247 -62.60(-7.38%)
Nov 17, 2016 844.00 856.37 829.26 848.40 392 +30.40(+3.72%)
Nov 16, 2016 819.00 837.00 818.00 818.00 88 -21.80(-2.60%)
Nov 15, 2016 797.00 847.27 791.80 839.80 544 +22.60(+2.77%)
Nov 14, 2016 809.00 824.60 800.00 817.20 430 -48.00(-5.55%)
Nov 11, 2016 865.00 870.40 845.00 865.20 311 -12.18(-1.39%)
Nov 10, 2016 908.40 920.40 877.38 877.38 777 +12.58(+1.46%)
Nov 09, 2016 939.20 942.20 834.60 864.80 1,215 -42.20(-4.65%)
Nov 08, 2016 862.00 910.60 854.52 907.00 914 +111.80(+14.06%)
Nov 07, 2016 794.60 818.00 794.00 795.20 73 -20.80(-2.55%)
Nov 04, 2016 818.00 828.00 806.20 816.00 319 -4.00(-0.49%)
Nov 03, 2016 811.00 820.00 788.80 820.00 621 +15.40(+1.91%)
Nov 02, 2016 785.60 804.60 768.09 804.60 789 +43.40(+5.70%)
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.