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 (%)
Oct 29, 2021 141.40 148.50 138.80 142.20 639,266 +9.80(+7.40%)
Oct 28, 2021 127.60 135.00 124.80 132.40 834,762 +12.80(+10.70%)
Oct 27, 2021 117.80 128.20 113.60 119.60 1,362,646 -6.20(-4.93%)
Oct 26, 2021 131.80 125.80 789,467 +5.40(+4.49%)
Oct 25, 2021 133.00 133.80 118.40 120.40 1,298,906 -32.80(-21.41%)
Oct 22, 2021 149.00 160.60 147.40 153.20 482,899 -2.60(-1.67%)
Oct 21, 2021 159.20 166.00 154.70 155.80 460,982 -0.20(-0.13%)
Oct 20, 2021 169.80 170.20 153.00 156.00 518,589 -6.80(-4.18%)
Oct 19, 2021 174.20 175.20 160.40 162.80 498,718 -6.60(-3.90%)
Oct 18, 2021 157.80 169.80 155.40 169.40 566,194 +21.00(+14.15%)
Oct 15, 2021 145.00 149.85 141.40 148.40 583,159 +8.80(+6.30%)
Oct 14, 2021 133.00 142.60 125.80 139.60 583,977 -0.20(-0.14%)
Oct 13, 2021 152.20 155.40 137.80 139.80 539,401 -10.60(-7.05%)
Oct 12, 2021 159.00 160.40 146.60 150.40 546,373 -3.40(-2.21%)
Oct 11, 2021 154.80 158.98 149.70 153.80 689,605 +9.60(+6.66%)
Oct 08, 2021 141.60 146.70 139.90 144.20 411,234 +7.60(+5.56%)
Oct 07, 2021 141.80 150.40 134.80 136.60 902,697 -2.20(-1.59%)
Oct 06, 2021 132.80 141.20 131.20 138.80 1,160,198 +21.00(+17.83%)
Oct 05, 2021 128.20 128.37 113.20 117.80 1,262,436 -19.80(-14.39%)
Oct 04, 2021 136.00 145.00 128.20 137.60 885,369 -17.40(-11.23%)
Oct 01, 2021 149.40 155.00 145.40 155.00 495,017 +12.60(+8.85%)
Sep 30, 2021 160.40 162.40 139.00 142.40 717,280 -23.20(-14.01%)
Sep 29, 2021 157.60 166.30 154.64 165.60 559,139 +18.80(+12.81%)
Sep 28, 2021 140.60 156.00 132.30 146.80 911,631 +2.40(+1.66%)
Sep 27, 2021 164.80 169.40 143.30 144.40 739,767 -44.60(-23.60%)
Sep 24, 2021 197.20 203.40 187.70 189.00 196,875 -10.40(-5.22%)
Sep 23, 2021 215.60 215.77 198.62 199.40 264,661 -25.20(-11.22%)
Sep 22, 2021 222.60 224.80 216.40 224.60 103,467 +6.20(+2.84%)
Sep 21, 2021 217.00 228.00 215.20 218.40 316,742 +8.80(+4.20%)
Sep 20, 2021 199.20 213.20 193.20 209.60 298,926 +8.20(+4.07%)
Sep 17, 2021 190.40 202.20 187.20 201.40 285,012 +17.00(+9.22%)
Sep 16, 2021 178.80 187.80 176.60 184.40 350,244 +11.00(+6.34%)
Sep 15, 2021 167.40 184.80 160.60 173.40 492,503 -12.00(-6.47%)
Sep 14, 2021 187.40 192.00 182.40 185.40 247,024 -8.20(-4.24%)
Sep 13, 2021 198.40 199.20 185.81 193.60 326,645 -20.00(-9.36%)
Sep 10, 2021 211.00 218.60 211.00 213.60 148,691 +3.20(+1.52%)
Sep 09, 2021 219.80 226.40 206.80 210.40 241,476 -6.60(-3.04%)
Sep 08, 2021 226.40 230.20 208.00 217.00 438,627 -38.80(-15.17%)
Sep 07, 2021 246.40 257.20 245.60 255.80 119,824 +13.20(+5.44%)
Sep 03, 2021 243.00 247.40 241.60 242.60 123,218 -7.00(-2.80%)
Sep 02, 2021 248.80 253.05 240.60 249.60 160,858 -2.80(-1.11%)
Sep 01, 2021 271.80 273.00 241.40 252.40 286,320 -28.60(-10.18%)
Aug 31, 2021 295.60 296.85 277.00 281.00 99,156 -8.20(-2.84%)
Aug 30, 2021 298.00 302.40 287.00 289.20 85,402 +7.80(+2.77%)
Aug 27, 2021 287.80 291.40 280.77 281.40 160,420 -26.20(-8.52%)
Aug 26, 2021 340.00 340.40 301.44 307.60 202,884 -44.20(-12.56%)
Aug 25, 2021 353.20 358.30 338.20 351.80 90,946 -5.20(-1.46%)
Aug 24, 2021 354.20 358.40 352.00 357.00 39,855 +6.80(+1.94%)
Aug 23, 2021 360.20 365.20 347.80 350.20 48,689 -17.40(-4.73%)
Aug 20, 2021 352.20 369.20 349.60 367.60 39,247 +2.20(+0.60%)
Aug 19, 2021 379.00 386.00 361.40 365.40 88,424 -5.40(-1.46%)
Aug 18, 2021 364.80 377.00 362.60 370.80 42,978 +1.60(+0.43%)
Aug 17, 2021 362.80 373.60 361.40 369.20 55,539 +20.40(+5.85%)
Aug 16, 2021 351.80 351.80 341.64 348.80 58,258 -18.20(-4.96%)
Aug 13, 2021 354.00 367.40 349.42 367.00 55,087 +11.00(+3.09%)
Aug 12, 2021 340.20 358.00 336.10 356.00 85,291 +23.20(+6.97%)
Aug 11, 2021 343.20 344.40 330.00 332.80 71,460 +6.40(+1.96%)
Aug 10, 2021 327.20 331.40 322.20 326.40 51,900 -11.20(-3.32%)
Aug 09, 2021 329.80 341.73 329.00 337.60 65,966 +15.40(+4.78%)
Aug 06, 2021 319.00 324.40 313.00 322.20 47,652 +5.40(+1.70%)
Aug 05, 2021 314.60 321.70 310.60 316.80 66,770 -0.80(-0.25%)
Aug 04, 2021 325.60 326.20 310.16 317.60 101,419 -15.80(-4.74%)
Aug 03, 2021 344.20 346.10 332.02 333.40 75,720 -20.40(-5.77%)
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.