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 (%)
May 31, 2019 538.80 556.20 533.80 555.05 1,685 +41.05(+7.99%)
May 30, 2019 503.80 523.20 503.80 514.00 1,699 +22.80(+4.64%)
May 29, 2019 485.20 494.00 482.00 491.20 10,083 -15.20(-3.00%)
May 28, 2019 512.60 515.20 503.60 506.40 1,106 +9.00(+1.81%)
May 24, 2019 515.40 516.00 492.60 497.40 1,200 -5.80(-1.15%)
May 23, 2019 509.00 517.40 499.20 503.20 1,725 -10.01(-1.95%)
May 22, 2019 496.40 516.40 496.40 513.21 3,242 +29.21(+6.04%)
May 21, 2019 478.20 486.80 477.38 484.00 2,368 +16.20(+3.46%)
May 20, 2019 464.00 468.30 456.95 467.80 2,280 -13.00(-2.70%)
May 17, 2019 472.40 480.80 470.00 480.80 1,620 +5.37(+1.13%)
May 16, 2019 482.00 486.40 474.80 475.43 1,532 -12.57(-2.57%)
May 15, 2019 478.00 491.20 478.00 488.00 3,181 +14.80(+3.13%)
May 14, 2019 475.40 478.80 470.00 473.20 2,581 -10.20(-2.11%)
May 13, 2019 476.00 486.40 473.20 483.40 3,640 +1.40(+0.29%)
May 10, 2019 494.60 494.60 473.31 482.00 1,525 -11.20(-2.27%)
May 09, 2019 495.20 501.20 492.00 493.20 1,068 +5.58(+1.14%)
May 08, 2019 498.60 498.60 485.60 487.62 3,057 -26.58(-5.17%)
May 07, 2019 513.35 518.74 508.80 514.20 365 -5.62(-1.08%)
May 06, 2019 516.00 523.40 513.60 519.82 960 +13.39(+2.64%)
May 03, 2019 503.60 508.80 502.20 506.43 1,650 +9.18(+1.85%)
May 02, 2019 494.80 504.00 492.00 497.25 1,478 +12.45(+2.57%)
May 01, 2019 487.80 489.80 481.20 484.80 3,734 -13.80(-2.77%)
Apr 30, 2019 491.00 499.80 490.00 498.60 1,063 +8.76(+1.79%)
Apr 29, 2019 496.40 506.00 489.84 489.84 849 -1.56(-0.32%)
Apr 26, 2019 494.80 496.48 486.60 491.40 1,905 -16.40(-3.23%)
Apr 25, 2019 522.60 529.00 502.00 507.80 1,870 -15.13(-2.89%)
Apr 24, 2019 518.00 525.20 517.20 522.93 407 -1.27(-0.24%)
Apr 23, 2019 515.00 526.00 515.00 524.20 1,577 +23.60(+4.71%)
Apr 22, 2019 500.60 503.60 496.60 500.60 2,534 -8.40(-1.65%)
Apr 18, 2019 503.20 510.60 499.80 509.00 7,010 +7.80(+1.56%)
Apr 17, 2019 490.40 502.00 489.80 501.20 2,431 +23.00(+4.81%)
Apr 16, 2019 472.80 478.80 472.60 478.20 2,794 +5.80(+1.23%)
Apr 15, 2019 466.20 474.20 465.80 472.40 2,462 +20.00(+4.42%)
Apr 12, 2019 446.00 453.60 445.20 452.40 3,330 +4.20(+0.94%)
Apr 11, 2019 445.80 452.40 440.20 448.20 1,566 +8.48(+1.93%)
Apr 10, 2019 439.01 440.60 434.87 439.72 997 +2.92(+0.67%)
Apr 09, 2019 442.40 442.60 436.80 436.80 653 +1.20(+0.28%)
Apr 08, 2019 442.80 442.80 433.00 435.60 2,061 -13.66(-3.04%)
Apr 05, 2019 455.60 456.20 449.20 449.26 720 -10.34(-2.25%)
Apr 04, 2019 448.80 460.60 448.00 459.60 3,695 +11.20(+2.50%)
Apr 03, 2019 448.40 453.40 445.00 448.40 1,053 +5.18(+1.17%)
Apr 02, 2019 443.20 448.00 440.68 443.22 1,144 +4.42(+1.01%)
Apr 01, 2019 441.40 441.40 429.80 438.80 2,735 -11.40(-2.53%)
Mar 29, 2019 445.20 453.60 443.55 450.20 1,950 +16.60(+3.83%)
Mar 28, 2019 434.20 437.20 430.41 433.60 1,796 +0.40(+0.09%)
Mar 27, 2019 438.00 443.20 431.60 433.20 4,286 +8.00(+1.88%)
Mar 26, 2019 421.00 426.03 420.60 425.20 1,434 +6.60(+1.58%)
Mar 25, 2019 424.00 424.00 415.40 418.60 3,118 +1.34(+0.32%)
Mar 22, 2019 416.20 421.00 415.80 417.26 4,440 +14.56(+3.62%)
Mar 21, 2019 408.00 410.00 402.00 402.70 4,297 +2.70(+0.68%)
Mar 20, 2019 399.00 404.60 399.00 400.00 1,206 +7.01(+1.78%)
Mar 19, 2019 393.00 395.80 390.40 392.99 1,622 -4.01(-1.01%)
Mar 18, 2019 401.60 401.60 393.00 397.00 4,550 -13.60(-3.31%)
Mar 15, 2019 403.20 411.20 402.40 410.60 3,310 +13.60(+3.43%)
Mar 14, 2019 397.60 405.40 394.60 397.00 4,199 -4.60(-1.15%)
Mar 13, 2019 407.40 407.40 401.00 401.60 1,504 -8.40(-2.05%)
Mar 12, 2019 416.80 420.40 409.40 410.00 2,256 -6.00(-1.44%)
Mar 11, 2019 412.00 418.00 411.03 416.00 3,363 +21.80(+5.53%)
Mar 08, 2019 391.60 394.80 391.20 394.20 3,380 +1.20(+0.30%)
Mar 07, 2019 397.40 401.80 391.20 393.00 2,071 -4.40(-1.11%)
Mar 06, 2019 394.40 403.20 393.30 397.40 3,487 +7.80(+2.00%)
Mar 05, 2019 395.00 400.00 388.78 389.60 3,581 -8.20(-2.06%)
Mar 04, 2019 396.00 402.40 394.20 397.80 2,155 -0.60(-0.15%)
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.