Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

63.55 -7.24 (-10.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2021 80.20 81.20 69.50 71.20 1,434,561 -11.60(-14.01%)
Sep 29, 2021 78.80 83.15 77.32 82.80 1,118,279 +9.40(+12.81%)
Sep 28, 2021 70.30 78.00 66.15 73.40 1,823,262 +1.20(+1.66%)
Sep 27, 2021 82.40 84.70 71.65 72.20 1,479,535 -22.30(-23.60%)
Sep 24, 2021 98.60 101.70 93.85 94.50 393,750 -5.20(-5.22%)
Sep 23, 2021 107.80 107.89 99.31 99.70 529,323 -12.60(-11.22%)
Sep 22, 2021 111.30 112.40 108.20 112.30 206,934 +3.10(+2.84%)
Sep 21, 2021 108.50 114.00 107.60 109.20 633,484 +4.40(+4.20%)
Sep 20, 2021 99.60 106.60 96.60 104.80 597,852 +4.10(+4.07%)
Sep 17, 2021 95.20 101.10 93.60 100.70 570,024 +8.50(+9.22%)
Sep 16, 2021 89.40 93.90 88.30 92.20 700,489 +5.50(+6.34%)
Sep 15, 2021 83.70 92.40 80.30 86.70 985,007 -6.00(-6.47%)
Sep 14, 2021 93.70 96.00 91.20 92.70 494,048 -4.10(-4.24%)
Sep 13, 2021 99.20 99.60 92.91 96.80 653,290 -10.00(-9.36%)
Sep 10, 2021 105.50 109.30 105.50 106.80 297,383 +1.60(+1.52%)
Sep 09, 2021 109.90 113.20 103.40 105.20 482,953 -3.30(-3.04%)
Sep 08, 2021 113.20 115.10 104.00 108.50 877,255 -19.40(-15.17%)
Sep 07, 2021 123.20 128.60 122.80 127.90 239,648 +6.60(+5.44%)
Sep 03, 2021 121.50 123.70 120.80 121.30 246,437 -3.50(-2.80%)
Sep 02, 2021 124.40 126.52 120.30 124.80 321,717 -1.40(-1.11%)
Sep 01, 2021 135.90 136.50 120.70 126.20 572,640 -14.30(-10.18%)
Aug 31, 2021 147.80 148.42 138.50 140.50 198,313 -4.10(-2.84%)
Aug 30, 2021 149.00 151.20 143.50 144.60 170,804 +3.90(+2.77%)
Aug 27, 2021 143.90 145.70 140.39 140.70 320,840 -13.10(-8.52%)
Aug 26, 2021 170.00 170.20 150.72 153.80 405,768 -22.10(-12.56%)
Aug 25, 2021 176.60 179.15 169.10 175.90 181,893 -2.60(-1.46%)
Aug 24, 2021 177.10 179.20 176.00 178.50 79,710 +3.40(+1.94%)
Aug 23, 2021 180.10 182.60 173.90 175.10 97,379 -8.70(-4.73%)
Aug 20, 2021 176.10 184.60 174.80 183.80 78,495 +1.10(+0.60%)
Aug 19, 2021 189.50 193.00 180.70 182.70 176,848 -2.70(-1.46%)
Aug 18, 2021 182.40 188.50 181.30 185.40 85,956 +0.80(+0.43%)
Aug 17, 2021 181.40 186.80 180.70 184.60 111,078 +10.20(+5.85%)
Aug 16, 2021 175.90 175.90 170.82 174.40 116,516 -9.10(-4.96%)
Aug 13, 2021 177.00 183.70 174.71 183.50 110,175 +5.50(+3.09%)
Aug 12, 2021 170.10 179.00 168.05 178.00 170,582 +11.60(+6.97%)
Aug 11, 2021 171.60 172.20 165.00 166.40 142,920 +3.20(+1.96%)
Aug 10, 2021 163.60 165.70 161.10 163.20 103,800 -5.60(-3.32%)
Aug 09, 2021 164.90 170.87 164.50 168.80 131,933 +7.70(+4.78%)
Aug 06, 2021 159.50 162.20 156.50 161.10 95,304 +2.70(+1.70%)
Aug 05, 2021 157.30 160.85 155.30 158.40 133,540 -0.40(-0.25%)
Aug 04, 2021 162.80 163.10 155.08 158.80 202,838 -7.90(-4.74%)
Aug 03, 2021 172.10 173.05 166.01 166.70 151,441 -10.20(-5.77%)
Aug 02, 2021 173.90 178.90 168.60 176.90 134,737 -2.20(-1.23%)
Jul 30, 2021 181.50 185.20 178.60 179.10 205,019 +9.80(+5.79%)
Jul 29, 2021 174.30 175.40 165.00 169.30 232,375 -8.90(-4.99%)
Jul 28, 2021 175.80 179.40 171.10 178.20 162,491 -2.70(-1.49%)
Jul 27, 2021 173.90 180.90 172.63 180.90 143,852 +12.00(+7.10%)
Jul 26, 2021 164.40 173.20 163.41 168.90 159,452 -4.10(-2.37%)
Jul 23, 2021 175.60 176.40 169.80 173.00 90,567 -3.10(-1.76%)
Jul 22, 2021 182.90 185.20 175.90 176.10 131,425 -7.80(-4.24%)
Jul 21, 2021 185.20 185.25 179.70 183.90 165,178 -2.60(-1.39%)
Jul 20, 2021 191.30 193.40 186.20 186.50 138,933 -13.30(-6.66%)
Jul 19, 2021 200.50 205.90 198.30 199.80 151,469 -10.10(-4.81%)
Jul 16, 2021 210.50 213.30 208.70 209.90 63,872 -6.10(-2.82%)
Jul 15, 2021 212.90 217.80 209.00 216.00 83,866 +4.40(+2.08%)
Jul 14, 2021 204.00 215.51 203.70 211.60 101,508 +4.10(+1.98%)
Jul 13, 2021 208.30 210.00 204.80 207.50 93,071 +5.10(+2.52%)
Jul 12, 2021 203.30 207.30 201.00 202.40 145,570 -7.00(-3.34%)
Jul 09, 2021 207.70 211.10 205.65 209.40 65,512 -1.20(-0.57%)
Jul 08, 2021 220.50 221.20 206.20 210.60 178,623 -11.40(-5.14%)
Jul 07, 2021 220.60 230.65 219.90 222.00 159,731 +10.40(+4.91%)
Jul 06, 2021 213.70 220.30 210.61 211.60 115,651 +0.60(+0.28%)
Jul 02, 2021 213.80 215.50 205.50 211.00 83,681 -3.30(-1.54%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.