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:

Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

158.56 -3.39 (-2.09%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 160.12 160.48 158.46 161.95 543,370 +12.40(+8.29%)
Mar 26, 2024 146.20 151.67 145.66 149.55 507,615 +2.04(+1.38%)
Mar 25, 2024 149.08 150.38 144.74 147.51 646,675 +1.55(+1.06%)
Mar 22, 2024 148.31 148.76 144.15 145.96 391,789 +3.59(+2.52%)
Mar 21, 2024 142.75 147.69 141.04 142.37 711,340 +0.96(+0.68%)
Mar 20, 2024 141.60 142.20 138.50 141.41 577,200 +5.27(+3.87%)
Mar 19, 2024 137.26 141.41 134.03 136.14 736,044 -6.28(-4.41%)
Mar 18, 2024 138.88 147.99 137.63 142.42 687,259 -3.78(-2.59%)
Mar 15, 2024 142.04 151.18 142.04 146.20 811,847 +6.43(+4.60%)
Mar 14, 2024 150.77 151.64 136.00 139.77 1,073,020 -12.50(-8.21%)
Mar 13, 2024 154.09 155.28 148.10 152.27 597,796 +5.50(+3.75%)
Mar 12, 2024 136.18 149.62 135.70 146.77 595,735 +5.91(+4.20%)
Mar 11, 2024 136.60 141.41 136.37 140.86 580,281 +8.92(+6.76%)
Mar 08, 2024 130.77 132.46 127.70 131.94 605,812 +1.38(+1.06%)
Mar 07, 2024 118.45 131.05 115.00 130.56 908,106 +15.27(+13.24%)
Mar 06, 2024 111.84 115.83 111.48 115.29 501,694 +3.34(+2.98%)
Mar 05, 2024 115.07 118.36 106.00 111.95 914,165 -1.48(-1.30%)
Mar 04, 2024 113.61 116.91 107.25 113.43 1,439,598 -13.92(-10.93%)
Mar 01, 2024 128.56 128.80 124.63 127.35 642,799 +2.67(+2.14%)
Feb 29, 2024 121.59 125.49 117.00 124.68 946,236 +4.91(+4.10%)
Feb 28, 2024 124.81 125.59 116.23 119.77 1,407,136 -10.47(-8.04%)
Feb 27, 2024 130.03 135.00 126.19 130.24 1,194,887 -9.50(-6.80%)
Feb 26, 2024 133.51 145.22 133.29 139.74 882,830 -7.40(-5.03%)
Feb 23, 2024 141.93 148.94 141.52 147.14 736,873 +15.20(+11.52%)
Feb 22, 2024 135.54 142.25 129.72 131.94 806,983 +2.47(+1.91%)
Feb 21, 2024 133.39 142.41 127.55 129.47 1,263,400 -43.09(-24.97%)
Feb 20, 2024 172.75 175.95 168.98 172.56 780,620 +6.99(+4.22%)
Feb 16, 2024 171.34 171.68 161.30 165.57 730,327 -5.95(-3.47%)
Feb 15, 2024 169.82 176.97 167.08 171.52 622,868 -1.97(-1.14%)
Feb 14, 2024 165.67 174.19 162.00 173.49 813,992 +13.86(+8.68%)
Feb 13, 2024 159.80 162.00 155.81 159.63 891,080 +8.27(+5.46%)
Feb 12, 2024 138.94 153.18 135.82 151.36 837,872 +14.12(+10.29%)
Feb 09, 2024 133.63 139.35 133.12 137.24 684,454 +3.80(+2.85%)
Feb 08, 2024 126.05 135.24 125.00 133.44 777,871 +10.29(+8.36%)
Feb 07, 2024 117.26 124.63 117.20 123.15 554,196 +3.72(+3.11%)
Feb 06, 2024 116.85 120.00 114.55 119.43 722,538 +8.60(+7.76%)
Feb 05, 2024 111.13 113.71 108.64 110.83 738,892 +1.20(+1.09%)
Feb 02, 2024 112.21 113.60 108.87 109.63 786,852 -5.37(-4.67%)
Feb 01, 2024 109.26 115.92 106.79 115.00 909,891 +8.28(+7.76%)
Jan 31, 2024 107.87 109.52 102.84 106.72 904,440 -2.51(-2.30%)
Jan 30, 2024 109.58 113.50 106.82 109.23 837,795 -3.55(-3.15%)
Jan 29, 2024 108.25 114.58 107.73 112.78 1,285,927 +10.37(+10.13%)
Jan 26, 2024 104.02 110.15 101.61 102.41 1,429,938 -0.26(-0.25%)
Jan 25, 2024 94.01 103.93 93.44 102.67 1,662,378 +8.94(+9.54%)
Jan 24, 2024 97.55 101.13 93.20 93.73 1,830,632 -9.33(-9.05%)
Jan 23, 2024 111.36 111.36 102.60 103.06 1,545,654 -5.30(-4.89%)
Jan 22, 2024 108.39 109.37 105.54 108.36 1,523,249 +10.00(+10.17%)
Jan 19, 2024 91.75 98.36 91.75 98.36 2,135,396 +12.15(+14.09%)
Jan 18, 2024 84.28 89.19 83.96 86.21 2,889,560 +4.15(+5.06%)
Jan 17, 2024 83.54 84.79 79.35 82.06 2,380,643 -2.07(-2.46%)
Jan 16, 2024 82.22 84.50 80.01 84.13 2,639,849 +11.28(+15.48%)
Jan 12, 2024 74.00 77.45 72.39 72.85 4,677,514 -6.38(-8.05%)
Jan 11, 2024 77.03 79.68 72.48 79.23 4,815,365 +0.81(+1.03%)
Jan 10, 2024 75.59 78.78 73.73 78.42 3,954,356 +8.38(+11.96%)
Jan 09, 2024 72.20 77.38 65.01 70.04 7,997,309 -7.40(-9.56%)
Jan 08, 2024 83.38 85.15 75.39 77.44 3,123,725 +1.14(+1.49%)
Jan 05, 2024 82.60 83.10 74.26 76.30 2,958,795 -0.93(-1.20%)
Jan 04, 2024 79.70 83.98 76.90 77.23 3,402,172 -7.52(-8.87%)
Jan 03, 2024 84.62 88.97 82.35 84.75 2,300,379 -6.82(-7.45%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.