기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
ProShares UltraShort Bloomberg Natural Gas | KOLD | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
74.48 |
KOLD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 72.54 | 74.95 | 67.235 | 70.97 | 743,463 | 0.34 | 0.47% |
1개월 | 140.07 | 150.3374 | 65.10 | 86.92 | 713,433 | -67.19 | -47.97% |
3개월 | 126.05 | 176.97 | 65.10 | 122.77 | 764,914 | -53.17 | -42.18% |
6개월 | 48.24 | 176.97 | 44.3938 | 94.50 | 1,267,971 | 24.64 | 51.08% |
1년 | 76.49 | 176.97 | 43.7359 | 73.69 | 1,530,874 | -3.61 | -4.72% |
3년 | 33.03 | 176.97 | 4.58 | 21.67 | 5,400,264 | 39.85 | 120.65% |
5년 | 24.74 | 176.97 | 4.58 | 22.48 | 3,380,015 | 48.14 | 194.58% |
KOLD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 74.48 | 2.48 | 3.44% | 74.06 | 74.95 | 72.762 | 501,245 |
01 5월(5) 2024 | 72.00 | 4.41 | 6.52% | 67.63 | 72.0499 | 67.57 | 1,036,812 |
30 4월(4) 2024 | 67.59 | -6.06 | -8.23% | 71.34 | 71.5958 | 67.235 | 1,217,972 |
27 4월(4) 2024 | 73.65 | 2.43 | 3.41% | 73.08 | 74.16 | 71.9014 | 434,593 |
26 4월(4) 2024 | 71.22 | -0.73 | -1.01% | 72.54 | 73.19 | 69.80 | 526,692 |
25 4월(4) 2024 | 71.95 | 6.45 | 9.85% | 68.61 | 72.50 | 68.45 | 872,967 |
24 4월(4) 2024 | 65.50 | -2.96 | -4.32% | 68.92 | 69.23 | 65.10 | 982,815 |
23 4월(4) 2024 | 68.46 | -3.73 | -5.17% | 69.73 | 70.70 | 68.2001 | 743,244 |
20 4월(4) 2024 | 72.19 | -1.01 | -1.38% | 70.88 | 73.4899 | 70.17 | 890,968 |
19 4월(4) 2024 | 73.20 | 0.20 | 0.27% | 72.87 | 73.6699 | 71.55 | 491,336 |
18 4월(4) 2024 | 73.00 | 0.91 | 1.26% | 75.03 | 75.90 | 72.93 | 432,906 |
17 4월(4) 2024 | 72.09 | -3.67 | -4.84% | 75.97 | 77.00 | 68.51 | 943,098 |
16 4월(4) 2024 | 75.76 | 5.56 | 7.92% | 74.47 | 75.9913 | 73.38 | 639,602 |
13 4월(4) 2024 | 70.20 | -1.86 | -2.58% | 72.22 | 72.81 | 69.98 | 442,271 |
12 4월(4) 2024 | 72.06 | -65.34 | -47.55% | 69.72 | 72.70 | 69.62 | 882,616 |
11 4월(4) 2024 | 137.40 | 3.11 | 2.32% | 134.41 | 139.05 | 133.4688 | 488,326 |
10 4월(4) 2024 | 134.29 | -4.46 | -3.21% | 133.36 | 140.6945 | 130.36 | 853,731 |
09 4월(4) 2024 | 138.75 | -9.97 | -6.70% | 144.64 | 145.69 | 138.00 | 707,798 |
06 4월(4) 2024 | 148.72 | 0.01 | 0.01% | 148.22 | 149.86 | 141.50 | 552,125 |
05 4월(4) 2024 | 148.71 | 10.41 | 7.53% | 140.07 | 150.3374 | 139.3936 | 627,535 |
04 4월(4) 2024 | 138.30 | 0.64 | 0.46% | 131.51 | 140.15 | 131.19 | 619,820 |
03 4월(4) 2024 | 137.66 | -1.97 | -1.41% | 144.58 | 145.2635 | 133.4211 | 992,872 |