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 (%)
Dec 30, 2016 461.00 461.00 461.00 0 +15.40(+3.46%)
Dec 29, 2016 444.40 456.17 435.19 445.60 2,547 +7.60(+1.74%)
Dec 28, 2016 466.00 466.40 428.76 438.00 2,166 -25.20(-5.44%)
Dec 27, 2016 469.00 473.60 455.00 463.20 1,810 -12.80(-2.69%)
Dec 23, 2016 476.00 476.00 476.00 0 -39.60(-7.68%)
Dec 22, 2016 504.00 520.00 492.00 515.60 2,424 +14.80(+2.96%)
Dec 21, 2016 547.80 547.80 497.40 500.80 2,732 -84.20(-14.39%)
Dec 20, 2016 586.00 598.40 577.80 585.00 1,734 +32.28(+5.84%)
Dec 19, 2016 539.20 557.60 535.60 552.72 1,132 -2.08(-0.37%)
Dec 16, 2016 566.20 568.00 550.00 554.80 1,315 +10.80(+1.99%)
Dec 15, 2016 525.00 555.80 490.00 544.00 1,829 +29.20(+5.67%)
Dec 14, 2016 542.00 542.40 514.80 514.80 1,065 -32.40(-5.92%)
Dec 13, 2016 528.80 550.00 525.59 547.20 1,038 +12.20(+2.28%)
Dec 12, 2016 522.60 542.38 517.60 535.00 3,369 +52.20(+10.81%)
Dec 09, 2016 480.00 498.82 471.20 482.80 2,329 -5.60(-1.15%)
Dec 08, 2016 516.60 526.80 484.40 488.40 4,247 -38.80(-7.36%)
Dec 07, 2016 485.60 532.00 477.80 527.20 2,187 +10.40(+2.01%)
Dec 06, 2016 508.00 522.00 491.00 516.80 2,357 -10.00(-1.90%)
Dec 05, 2016 530.00 530.00 509.25 526.80 2,977 -48.80(-8.48%)
Dec 02, 2016 568.00 595.20 553.15 575.60 1,103 +22.80(+4.12%)
Dec 01, 2016 581.80 583.87 551.60 552.80 1,525 -63.17(-10.26%)
Nov 30, 2016 613.80 623.20 610.40 615.97 1,319 -4.83(-0.78%)
Nov 29, 2016 623.22 639.20 615.20 620.80 1,575 +4.00(+0.65%)
Nov 28, 2016 631.20 638.00 614.20 616.80 1,032 -54.80(-8.16%)
Nov 25, 2016 688.00 688.00 664.00 671.60 680 -30.00(-4.28%)
Nov 23, 2016 701.60 701.60 701.60 0 -37.20(-5.04%)
Nov 22, 2016 721.00 740.00 710.00 738.80 494 +13.60(+1.88%)
Nov 21, 2016 745.40 746.30 724.20 725.20 722 -60.60(-7.71%)
Nov 18, 2016 791.60 797.20 779.60 785.80 247 -62.60(-7.38%)
Nov 17, 2016 844.00 856.37 829.26 848.40 392 +30.40(+3.72%)
Nov 16, 2016 819.00 837.00 818.00 818.00 88 -21.80(-2.60%)
Nov 15, 2016 797.00 847.27 791.80 839.80 544 +22.60(+2.77%)
Nov 14, 2016 809.00 824.60 800.00 817.20 430 -48.00(-5.55%)
Nov 11, 2016 865.00 870.40 845.00 865.20 311 -12.18(-1.39%)
Nov 10, 2016 908.40 920.40 877.38 877.38 777 +12.58(+1.46%)
Nov 09, 2016 939.20 942.20 834.60 864.80 1,215 -42.20(-4.65%)
Nov 08, 2016 862.00 910.60 854.52 907.00 914 +111.80(+14.06%)
Nov 07, 2016 794.60 818.00 794.00 795.20 73 -20.80(-2.55%)
Nov 04, 2016 818.00 828.00 806.20 816.00 319 -4.00(-0.49%)
Nov 03, 2016 811.00 820.00 788.80 820.00 621 +15.40(+1.91%)
Nov 02, 2016 785.60 804.60 768.09 804.60 789 +43.40(+5.70%)
Nov 01, 2016 753.20 764.20 737.40 761.20 709 +56.00(+7.94%)
Oct 31, 2016 664.80 706.00 658.60 705.20 655 +35.20(+5.25%)
Oct 28, 2016 679.20 683.80 665.80 670.00 430 -12.40(-1.82%)
Oct 27, 2016 699.34 714.00 678.40 682.40 1,063 -17.60(-2.51%)
Oct 26, 2016 684.20 732.80 680.80 700.00 1,068 +45.60(+6.97%)
Oct 25, 2016 636.00 658.80 624.00 654.40 2,454 +50.20(+8.31%)
Oct 24, 2016 597.00 610.00 597.00 604.20 550 +9.40(+1.58%)
Oct 21, 2016 582.40 596.36 582.40 594.80 1,071 +25.60(+4.50%)
Oct 20, 2016 574.00 583.91 566.80 569.20 584 +2.07(+0.36%)
Oct 19, 2016 567.80 571.40 562.20 567.13 1,229 +17.93(+3.27%)
Oct 18, 2016 545.00 552.00 537.22 549.20 1,168 -5.60(-1.01%)
Oct 17, 2016 560.60 565.48 554.80 554.80 665 +1.06(+0.19%)
Oct 14, 2016 552.00 556.00 551.23 553.74 690 +7.34(+1.34%)
Oct 13, 2016 584.60 598.00 539.60 546.40 3,844 -36.40(-6.25%)
Oct 12, 2016 580.40 586.60 572.80 582.80 1,217 +2.20(+0.38%)
Oct 11, 2016 579.80 586.40 572.06 580.60 3,321 +10.60(+1.86%)
Oct 10, 2016 589.51 589.51 565.00 570.00 2,257 -30.40(-5.06%)
Oct 07, 2016 642.00 642.80 587.04 600.40 4,055 -61.14(-9.24%)
Oct 06, 2016 665.20 683.00 650.00 661.54 1,766 -2.46(-0.37%)
Oct 05, 2016 706.20 706.20 656.20 664.00 250 -26.00(-3.77%)
Oct 04, 2016 734.00 735.60 687.20 690.00 529 -31.40(-4.35%)
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.