Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

73.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 72.87 73.67 71.55 73.20 491,994 +0.20(+0.27%)
Apr 17, 2024 75.03 75.90 72.93 73.00 433,046 +0.91(+1.26%)
Apr 16, 2024 75.97 77.00 68.51 72.09 986,156 -3.67(-4.84%)
Apr 15, 2024 74.47 75.99 73.38 75.76 645,804 +5.56(+7.92%)
Apr 12, 2024 72.22 72.81 69.98 70.20 444,260 -1.86(-2.58%)
Apr 11, 2024 69.72 72.70 69.62 72.06 890,592 -65.34(-47.55%)
Apr 10, 2024 134.41 139.05 133.47 137.40 501,514 +3.11(+2.32%)
Apr 09, 2024 133.36 140.69 130.36 134.29 859,113 -4.46(-3.21%)
Apr 08, 2024 144.64 145.69 138.00 138.75 709,961 -9.97(-6.70%)
Apr 05, 2024 148.22 149.86 141.50 148.72 561,628 +0.01(+0.01%)
Apr 04, 2024 140.07 150.34 139.39 148.71 629,814 +10.41(+7.53%)
Apr 03, 2024 131.51 140.15 131.19 138.30 621,221 +0.64(+0.46%)
Apr 02, 2024 144.58 145.62 133.42 137.66 1,039,846 -1.97(-1.41%)
Apr 01, 2024 142.26 146.13 137.50 139.63 1,065,990 -17.07(-10.89%)
Mar 28, 2024 156.82 161.31 149.00 156.70 735,002 -5.25(-3.24%)
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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.