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 )

56.39 -0.36 (-0.63%)
Streaming Delayed Price Updated: 11:07 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 (%)
Dec 31, 2020 947.60 947.60 947.60 21,881 -83.40(-8.09%)
Dec 30, 2020 1025 1069 1008 1031 21,881 +8.20(+0.80%)
Dec 29, 2020 1067 1069 991.00 1023 32,660 -91.80(-8.24%)
Dec 28, 2020 1168 1177 1097 1115 34,363 +139.40(+14.29%)
Dec 24, 2020 952.00 976.70 928.00 975.20 14,955 +31.20(+3.31%)
Dec 23, 2020 896.00 963.80 886.20 944.00 42,014 +85.27(+9.93%)
Dec 22, 2020 848.60 868.80 832.40 858.73 31,479 -31.07(-3.49%)
Dec 21, 2020 890.20 911.00 884.80 889.80 15,602 +3.60(+0.41%)
Dec 18, 2020 887.60 913.00 875.80 886.20 22,250 -23.40(-2.57%)
Dec 17, 2020 885.80 940.80 876.00 909.60 33,177 +15.80(+1.77%)
Dec 16, 2020 920.60 921.00 883.40 893.80 27,849 -9.80(-1.08%)
Dec 15, 2020 925.00 934.00 887.20 903.60 41,576 -7.80(-0.86%)
Dec 14, 2020 893.00 936.60 881.80 911.40 28,746 -33.00(-3.49%)
Dec 11, 2020 957.60 958.80 921.62 944.40 32,835 -12.60(-1.32%)
Dec 10, 2020 1035 1046 935.00 957.00 57,754 -114.00(-10.64%)
Dec 09, 2020 1017 1080 1009 1071 40,685 +7.60(+0.71%)
Dec 08, 2020 1072 1124 1046 1063 33,519 -15.40(-1.43%)
Dec 07, 2020 1097 1112 1072 1079 36,758 +104.40(+10.71%)
Dec 04, 2020 1002 1002 928.60 974.40 49,820 -43.00(-4.23%)
Dec 03, 2020 974.60 1036 974.60 1017 63,943 +144.20(+16.51%)
Dec 02, 2020 801.40 877.00 793.80 873.20 44,099 +73.60(+9.20%)
Dec 01, 2020 786.60 824.80 784.40 799.60 41,751 +30.20(+3.93%)
Nov 30, 2020 741.40 800.80 733.20 769.40 57,884 -55.00(-6.67%)
Nov 27, 2020 798.20 827.71 795.40 824.40 21,620 +57.40(+7.48%)
Nov 25, 2020 793.00 810.80 737.61 767.00 42,145 -32.00(-4.01%)
Nov 24, 2020 800.00 814.20 789.00 799.00 38,919 -43.00(-5.11%)
Nov 23, 2020 856.40 861.60 830.00 842.00 24,320 -28.00(-3.22%)
Nov 20, 2020 873.40 886.40 858.57 870.00 26,515 -28.80(-3.20%)
Nov 19, 2020 934.80 943.80 877.40 898.80 46,339 +59.40(+7.08%)
Nov 18, 2020 813.60 845.20 800.60 839.40 26,711 +4.40(+0.53%)
Nov 17, 2020 824.40 853.20 821.00 835.00 22,382 +5.00(+0.60%)
Nov 16, 2020 790.40 832.80 790.40 830.00 37,148 +119.20(+16.77%)
Nov 13, 2020 682.40 718.20 676.27 710.80 45,525 -16.40(-2.26%)
Nov 12, 2020 706.80 728.80 688.80 727.20 35,302 +35.60(+5.15%)
Nov 11, 2020 714.60 744.40 685.40 691.60 42,271 -35.00(-4.82%)
Nov 10, 2020 758.20 758.20 700.80 726.60 51,613 -40.20(-5.24%)
Nov 09, 2020 758.60 777.60 750.00 766.80 23,142 +17.80(+2.38%)
Nov 06, 2020 732.20 762.60 732.00 749.00 36,660 +19.60(+2.69%)
Nov 05, 2020 677.20 733.60 662.60 729.40 44,206 +46.20(+6.76%)
Nov 04, 2020 692.80 702.60 671.40 683.20 26,977 +4.00(+0.59%)
Nov 03, 2020 664.40 687.00 663.40 679.20 44,442 +60.80(+9.83%)
Nov 02, 2020 618.40 626.00 608.00 618.40 35,852 +37.80(+6.51%)
Oct 30, 2020 614.40 616.00 579.30 580.60 43,215 -16.20(-2.71%)
Oct 29, 2020 641.20 650.60 586.00 596.80 68,596 -10.60(-1.75%)
Oct 28, 2020 606.20 610.60 595.60 607.40 37,269 +5.60(+0.93%)
Oct 27, 2020 640.40 640.40 590.40 601.80 52,552 -18.60(-3.00%)
Oct 26, 2020 609.00 634.40 603.60 620.40 34,694 -18.40(-2.88%)
Oct 23, 2020 630.00 640.58 623.80 638.80 26,670 +27.00(+4.41%)
Oct 22, 2020 597.00 614.40 590.60 611.80 40,418 +23.60(+4.01%)
Oct 21, 2020 586.20 592.40 580.60 588.20 51,512 -23.80(-3.89%)
Oct 20, 2020 593.20 618.40 590.00 612.00 35,888 +10.00(+1.66%)
Oct 19, 2020 609.20 616.60 599.00 602.00 36,628 -11.40(-1.86%)
Oct 16, 2020 605.60 620.40 594.20 613.40 46,690 +0.80(+0.13%)
Oct 15, 2020 609.60 622.00 603.40 612.60 42,630 -22.40(-3.53%)
Oct 14, 2020 652.40 652.97 629.00 635.00 45,383 +4.80(+0.76%)
Oct 13, 2020 632.20 639.20 614.00 630.20 41,971 +4.00(+0.64%)
Oct 12, 2020 599.40 631.80 595.20 626.20 66,321 -19.60(-3.03%)
Oct 09, 2020 630.80 654.40 618.00 645.80 105,630 -45.40(-6.57%)
Oct 08, 2020 725.00 734.20 681.80 691.20 58,529 -10.20(-1.45%)
Oct 07, 2020 666.80 739.40 660.00 701.40 52,163 -47.60(-6.36%)
Oct 06, 2020 719.20 760.00 688.00 749.00 58,737 +63.60(+9.28%)
Oct 05, 2020 680.20 703.80 626.60 685.40 143,470 -116.00(-14.47%)
Oct 02, 2020 801.40 823.00 752.00 801.40 48,625 +16.80(+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.