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 -4.38 (-7.17%)
Official Closing 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 (%)
Feb 28, 2022 111.56 116.64 110.16 115.92 309,526 +4.80(+4.32%)
Feb 25, 2022 109.16 114.28 110.18 111.12 577,871 +6.24(+5.95%)
Feb 24, 2022 96.00 106.44 92.84 104.88 779,244 -2.48(-2.31%)
Feb 23, 2022 108.80 109.40 101.68 107.36 498,232 -5.96(-5.26%)
Feb 22, 2022 109.00 115.50 106.16 113.32 496,357 -4.20(-3.57%)
Feb 18, 2022 117.52 0 +3.80(+3.34%)
Feb 17, 2022 111.92 118.48 108.44 113.72 896,410 +1.88(+1.68%)
Feb 16, 2022 118.16 119.64 107.60 111.84 1,003,239 -12.60(-10.13%)
Feb 15, 2022 125.88 132.12 123.23 124.44 837,127 -9.00(-6.74%)
Feb 14, 2022 139.68 140.76 130.56 133.44 492,186 -13.04(-8.90%)
Feb 11, 2022 152.00 153.24 141.64 146.48 862,477 -1.36(-0.92%)
Feb 10, 2022 150.72 153.60 145.36 147.84 558,179 +2.56(+1.76%)
Feb 09, 2022 142.96 146.88 141.68 145.28 911,784 +11.88(+8.91%)
Feb 08, 2022 126.80 134.12 123.80 133.40 864,824 +4.36(+3.38%)
Feb 07, 2022 128.20 137.54 125.92 129.04 1,190,907 +11.68(+9.95%)
Feb 04, 2022 105.12 118.96 100.92 117.36 1,380,537 +17.60(+17.64%)
Feb 03, 2022 102.64 103.68 99.76 1,868,980 +14.52(+17.03%)
Feb 02, 2022 92.32 95.64 79.64 85.24 3,627,614 -29.20(-25.52%)
Feb 01, 2022 121.24 126.28 114.40 114.44 996,107 -1.52(-1.31%)
Jan 31, 2022 117.72 110.08 115.96 1,238,600 -12.00(-9.38%)
Jan 28, 2022 119.00 131.68 113.50 127.96 1,589,688 -22.08(-14.72%)
Jan 27, 2022 172.04 175.04 142.78 150.04 845,801 -29.60(-16.48%)
Jan 26, 2022 166.44 182.04 166.00 179.64 395,487 -11.76(-6.14%)
Jan 25, 2022 193.56 198.27 187.42 191.40 131,771 -7.24(-3.64%)
Jan 24, 2022 196.80 200.60 187.80 198.64 486,109 -7.08(-3.44%)
Jan 21, 2022 208.92 214.00 196.21 205.72 247,689 -10.44(-4.83%)
Jan 20, 2022 210.44 219.56 208.36 216.16 332,173 +17.76(+8.95%)
Jan 19, 2022 178.28 198.68 177.80 198.40 337,761 +21.48(+12.14%)
Jan 18, 2022 173.64 183.52 172.48 176.92 278,012 -1.60(-0.90%)
Jan 14, 2022 178.52 0 -4.08(-2.23%)
Jan 13, 2022 173.80 184.20 172.00 182.60 612,042 +20.80(+12.86%)
Jan 12, 2022 176.60 182.00 157.40 161.80 1,035,569 -34.60(-17.62%)
Jan 11, 2022 209.20 211.40 194.20 196.40 309,862 -8.00(-3.91%)
Jan 10, 2022 206.00 218.20 203.00 204.40 427,879 -18.40(-8.26%)
Jan 07, 2022 220.40 224.09 213.40 222.80 367,942 -1.80(-0.80%)
Jan 06, 2022 228.00 232.40 223.40 224.60 284,308 -3.80(-1.66%)
Jan 05, 2022 230.00 237.40 221.40 228.40 337,042 -10.60(-4.44%)
Jan 04, 2022 230.40 243.60 227.80 239.00 380,184 +11.20(+4.92%)
Jan 03, 2022 242.40 255.40 227.00 227.80 414,881 -14.40(-5.95%)
Dec 31, 2021 247.40 259.60 236.60 242.20 388,512 -21.20(-8.05%)
Dec 30, 2021 242.60 269.20 239.44 263.40 483,715 +28.20(+11.99%)
Dec 29, 2021 221.40 237.80 217.00 235.20 434,278 +9.00(+3.98%)
Dec 28, 2021 236.00 237.60 224.40 226.20 224,536 +0.80(+0.35%)
Dec 27, 2021 248.00 248.80 221.00 225.40 425,409 -37.00(-14.10%)
Dec 23, 2021 262.60 275.00 254.80 262.40 443,635 +21.60(+8.97%)
Dec 22, 2021 234.40 241.70 229.00 240.80 241,166 -9.40(-3.76%)
Dec 21, 2021 251.40 252.00 241.40 250.20 288,831 +1.60(+0.64%)
Dec 20, 2021 242.80 254.80 237.00 248.60 298,649 -15.00(-5.69%)
Dec 17, 2021 259.20 265.60 245.60 263.60 287,900 +13.00(+5.19%)
Dec 16, 2021 237.80 255.57 234.40 250.60 378,542 +5.80(+2.37%)
Dec 15, 2021 235.00 247.00 233.80 244.80 258,422 -1.40(-0.57%)
Dec 14, 2021 248.00 258.00 244.00 246.20 227,327 +6.40(+2.67%)
Dec 13, 2021 219.40 248.00 214.60 239.80 320,554 +3.60(+1.52%)
Dec 10, 2021 235.20 243.40 226.24 236.20 250,722 -13.20(-5.29%)
Dec 09, 2021 244.00 250.60 231.80 249.40 228,492 +3.80(+1.55%)
Dec 08, 2021 234.20 247.20 234.20 245.60 268,127 -12.60(-4.88%)
Dec 07, 2021 256.60 266.20 242.90 258.20 334,317 -7.40(-2.79%)
Dec 06, 2021 260.60 270.40 257.80 265.60 419,486 +41.20(+18.36%)
Dec 03, 2021 218.00 224.74 204.40 224.40 303,073 +3.80(+1.72%)
Dec 02, 2021 205.80 227.60 201.60 220.60 411,886 +12.80(+6.16%)
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.