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, 2019 785.00 790.90 765.60 776.41 1,565 +7.81(+1.02%)
Dec 30, 2019 754.00 771.20 750.80 768.60 1,253 +17.80(+2.37%)
Dec 27, 2019 771.80 787.10 750.80 750.80 3,090 +7.40(+1.00%)
Dec 26, 2019 744.20 746.40 731.00 743.40 3,505 -36.00(-4.62%)
Dec 24, 2019 783.00 789.26 776.20 779.40 1,295 +19.40(+2.55%)
Dec 23, 2019 763.60 771.60 761.60 760.00 4,806 +40.35(+5.61%)
Dec 20, 2019 712.80 732.20 712.40 719.65 2,955 -16.33(-2.22%)
Dec 19, 2019 756.80 758.20 724.40 735.98 2,753 -2.22(-0.30%)
Dec 18, 2019 736.60 748.00 736.60 738.20 1,256 +19.80(+2.76%)
Dec 17, 2019 722.80 728.00 710.00 718.40 2,701 +14.83(+2.11%)
Dec 16, 2019 702.80 707.70 693.40 703.57 3,022 -23.55(-3.24%)
Dec 13, 2019 729.00 738.00 713.60 727.13 9,610 +23.73(+3.37%)
Dec 12, 2019 732.40 743.80 691.80 703.40 2,844 -47.00(-6.26%)
Dec 11, 2019 732.00 756.00 725.80 750.40 2,840 +8.80(+1.19%)
Dec 10, 2019 752.60 763.40 732.00 741.60 2,951 -9.40(-1.25%)
Dec 09, 2019 766.80 785.00 751.00 751.00 5,889 +53.67(+7.70%)
Dec 06, 2019 662.40 706.60 662.40 697.33 5,980 +36.53(+5.53%)
Dec 05, 2019 653.40 661.80 637.00 660.80 5,540 -2.68(-0.40%)
Dec 04, 2019 675.60 687.40 660.00 663.48 2,791 +15.70(+2.42%)
Dec 03, 2019 662.80 672.00 608.80 647.77 13,217 -63.63(-8.94%)
Dec 02, 2019 720.00 741.20 709.20 711.40 5,192 -17.51(-2.40%)
Nov 29, 2019 698.20 731.60 698.20 728.91 4,350 +91.51(+14.36%)
Nov 27, 2019 629.80 642.60 622.60 637.40 5,595 +13.60(+2.18%)
Nov 26, 2019 625.60 636.60 620.40 623.80 16,387 +25.40(+4.24%)
Nov 25, 2019 590.00 601.60 588.80 598.40 7,860 +49.40(+9.00%)
Nov 22, 2019 565.40 567.60 541.60 549.00 16,750 -32.40(-5.57%)
Nov 21, 2019 593.80 608.80 579.60 581.40 7,922 -8.60(-1.46%)
Nov 20, 2019 596.60 602.00 583.00 590.00 6,538 -19.59(-3.21%)
Nov 19, 2019 604.00 610.20 596.66 609.59 5,686 +20.19(+3.43%)
Nov 18, 2019 570.60 590.55 562.00 589.40 14,336 +49.50(+9.17%)
Nov 15, 2019 549.44 556.82 523.58 539.90 4,140 -10.55(-1.92%)
Nov 14, 2019 544.80 555.52 533.60 550.45 6,865 +15.65(+2.93%)
Nov 13, 2019 565.00 574.00 534.20 534.80 7,305 -16.80(-3.05%)
Nov 12, 2019 540.40 558.00 540.00 551.60 6,397 +4.78(+0.87%)
Nov 11, 2019 538.80 554.00 538.13 546.82 4,938 +48.82(+9.80%)
Nov 08, 2019 492.00 507.00 492.00 498.00 14,275 +1.17(+0.23%)
Nov 07, 2019 496.00 510.00 471.40 496.83 13,382 +13.03(+2.69%)
Nov 06, 2019 471.40 488.20 467.20 483.80 6,164 +12.60(+2.67%)
Nov 05, 2019 473.00 483.80 466.00 471.20 4,090 -18.60(-3.80%)
Nov 04, 2019 490.00 498.60 483.20 489.80 6,518 -40.40(-7.62%)
Nov 01, 2019 567.60 567.60 522.60 530.20 6,845 -23.37(-4.22%)
Oct 31, 2019 526.60 563.80 526.60 553.57 5,742 +18.77(+3.51%)
Oct 30, 2019 528.20 544.80 526.80 534.80 7,576 -28.36(-5.04%)
Oct 29, 2019 553.00 563.40 531.60 563.16 8,653 -24.12(-4.11%)
Oct 28, 2019 594.60 611.40 577.60 587.28 6,959 -44.93(-7.11%)
Oct 25, 2019 633.20 638.40 627.00 632.22 1,630 +2.71(+0.43%)
Oct 24, 2019 641.60 655.80 627.40 629.51 3,970 -17.56(-2.71%)
Oct 23, 2019 637.20 653.20 637.20 647.06 2,653 +15.29(+2.42%)
Oct 22, 2019 624.00 633.32 619.20 631.77 3,671 +5.21(+0.83%)
Oct 21, 2019 632.00 641.20 626.56 626.56 4,360 +35.76(+6.05%)
Oct 18, 2019 608.60 612.20 590.80 590.80 2,775 -9.80(-1.63%)
Oct 17, 2019 606.20 615.00 596.20 600.60 4,733 -17.60(-2.85%)
Oct 16, 2019 592.20 620.80 584.60 618.20 2,787 +22.24(+3.73%)
Oct 15, 2019 606.14 612.60 595.90 595.96 4,996 -11.24(-1.85%)
Oct 14, 2019 600.20 624.40 600.20 607.20 2,431 -15.20(-2.44%)
Oct 11, 2019 644.60 654.80 620.00 622.40 2,480 -23.59(-3.65%)
Oct 10, 2019 626.90 646.40 622.80 645.99 836 +16.19(+2.57%)
Oct 09, 2019 610.33 631.74 606.28 629.80 1,533 +27.20(+4.51%)
Oct 08, 2019 607.80 612.60 602.60 602.60 1,633 +5.80(+0.97%)
Oct 07, 2019 593.80 602.00 578.60 596.80 3,016 +23.00(+4.01%)
Oct 04, 2019 602.60 602.60 551.94 573.80 3,720 -6.60(-1.14%)
Oct 03, 2019 638.40 654.60 575.40 580.40 4,447 -42.60(-6.84%)
Oct 02, 2019 610.40 631.00 608.00 623.00 2,123 +16.56(+2.73%)
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.