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 )

57.00 +0.25 (+0.44%)
Streaming Delayed Price Updated: 12:21 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 (%)
Jul 31, 2017 726.20 763.00 726.20 741.80 4,553 +55.20(+8.04%)
Jul 28, 2017 672.40 689.20 671.20 686.60 1,435 +9.40(+1.39%)
Jul 27, 2017 696.40 700.40 666.20 677.20 6,720 -20.60(-2.95%)
Jul 26, 2017 699.80 715.20 697.60 697.80 6,768 +3.00(+0.43%)
Jul 25, 2017 697.00 703.00 692.60 694.80 2,041 -21.38(-2.99%)
Jul 24, 2017 696.20 724.00 691.20 716.18 3,580 +29.58(+4.31%)
Jul 21, 2017 656.60 695.78 655.80 686.60 6,981 +30.62(+4.67%)
Jul 20, 2017 633.20 660.60 626.80 655.98 3,955 +16.18(+2.53%)
Jul 19, 2017 634.00 642.60 631.00 639.80 2,050 +1.00(+0.16%)
Jul 18, 2017 635.20 646.42 632.40 638.80 5,447 -22.40(-3.39%)
Jul 17, 2017 662.20 669.80 651.20 661.20 6,241 -18.80(-2.76%)
Jul 14, 2017 692.60 693.20 673.60 680.00 5,480 -6.00(-0.87%)
Jul 13, 2017 693.20 693.60 667.20 686.00 7,595 +13.60(+2.02%)
Jul 12, 2017 674.00 684.40 666.00 672.40 6,436 +13.60(+2.06%)
Jul 11, 2017 680.60 680.60 649.60 658.80 9,009 -51.60(-7.26%)
Jul 10, 2017 707.00 716.20 702.00 710.40 3,126 -31.80(-4.28%)
Jul 07, 2017 702.80 746.00 702.80 742.20 5,523 +14.60(+2.01%)
Jul 06, 2017 737.80 738.60 726.80 727.60 2,951 -16.40(-2.20%)
Jul 05, 2017 720.60 754.40 718.40 744.00 4,668 +58.60(+8.55%)
Jul 03, 2017 659.20 691.80 656.00 685.40 3,945 +18.80(+2.82%)
Jun 30, 2017 672.00 687.40 661.84 666.60 1,900 +8.20(+1.25%)
Jun 29, 2017 642.80 661.00 631.20 658.40 3,142 +13.20(+2.05%)
Jun 28, 2017 638.60 645.20 635.00 645.20 2,590 -9.80(-1.50%)
Jun 27, 2017 660.20 661.80 645.40 655.00 2,898 +1.37(+0.21%)
Jun 26, 2017 663.60 670.20 650.00 653.63 1,469 -51.37(-7.29%)
Jun 23, 2017 709.80 709.80 699.60 705.00 1,358 -13.80(-1.92%)
Jun 22, 2017 715.80 727.40 691.00 718.80 3,364 -0.40(-0.06%)
Jun 21, 2017 700.00 728.20 699.00 719.20 879 +1.40(+0.20%)
Jun 20, 2017 723.80 725.80 711.80 717.80 2,827 -4.20(-0.58%)
Jun 19, 2017 720.40 725.00 713.20 722.00 3,267 +54.00(+8.08%)
Jun 16, 2017 664.00 669.86 655.00 668.00 1,330 +11.40(+1.74%)
Jun 15, 2017 720.40 721.98 654.00 656.60 5,017 -61.80(-8.60%)
Jun 14, 2017 715.00 720.60 695.00 718.40 4,992 +14.60(+2.07%)
Jun 13, 2017 676.60 706.40 676.00 703.80 5,298 +22.80(+3.35%)
Jun 12, 2017 655.40 682.00 653.20 681.00 2,872 +11.80(+1.76%)
Jun 09, 2017 664.60 669.20 663.20 669.20 172 +3.33(+0.50%)
Jun 08, 2017 675.20 691.00 654.00 665.87 2,821 -9.33(-1.38%)
Jun 07, 2017 647.40 675.80 647.40 675.20 2,937 +12.80(+1.93%)
Jun 06, 2017 666.00 675.00 660.00 662.40 1,932 -28.20(-4.08%)
Jun 05, 2017 687.00 697.00 674.60 690.60 2,412 +8.80(+1.29%)
Jun 02, 2017 672.60 687.79 669.20 681.80 1,532 +20.00(+3.02%)
Jun 01, 2017 648.80 686.60 648.80 661.80 5,098 +11.80(+1.82%)
May 31, 2017 635.60 656.60 631.00 650.00 6,250 +28.40(+4.57%)
May 30, 2017 610.80 625.00 610.80 621.60 3,608 +49.20(+8.60%)
May 26, 2017 574.40 585.40 561.80 572.40 3,528 -5.60(-0.97%)
May 25, 2017 563.00 592.62 563.00 578.00 3,477 +4.80(+0.84%)
May 24, 2017 577.20 578.20 562.40 573.20 1,032 +9.40(+1.67%)
May 23, 2017 537.59 568.05 536.80 563.80 2,397 +29.60(+5.54%)
May 22, 2017 540.80 542.00 531.80 534.20 2,463 -23.00(-4.13%)
May 19, 2017 566.00 567.50 551.00 557.20 2,414 -22.60(-3.90%)
May 18, 2017 578.20 586.00 569.60 579.80 2,111 +2.60(+0.45%)
May 17, 2017 575.20 589.00 574.40 577.20 3,340 +7.60(+1.33%)
May 16, 2017 558.00 570.96 552.52 569.60 3,926 +37.60(+7.07%)
May 15, 2017 532.00 535.20 529.00 532.00 751 +12.40(+2.39%)
May 12, 2017 522.40 523.40 512.80 519.60 972 -11.20(-2.11%)
May 11, 2017 540.00 544.40 523.60 530.80 1,407 -25.20(-4.53%)
May 10, 2017 563.20 564.88 540.00 556.00 1,937 -19.80(-3.44%)
May 09, 2017 587.20 587.20 570.00 575.80 448 -16.60(-2.80%)
May 08, 2017 594.00 602.80 590.40 592.40 1,998 +28.43(+5.04%)
May 05, 2017 574.40 578.20 563.00 563.97 801 -25.03(-4.25%)
May 04, 2017 579.00 598.00 579.00 589.00 1,023 +4.22(+0.72%)
May 03, 2017 595.20 595.20 578.28 584.78 326 -11.22(-1.88%)
May 02, 2017 581.40 596.59 565.60 596.00 535 +15.67(+2.70%)
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.