Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KOLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 63.55 | -7.24 | -10.23% | 70.94 | 71.68 | 63.00 | 2,473,678 |
| Sep 19 2024 | 70.79 | -1.68 | -2.32% | 74.80 | 75.95 | 70.62 | 1,028,492 |
| Sep 18 2024 | 72.47 | 1.88 | 2.66% | 68.90 | 73.03 | 68.90 | 982,269 |
| Sep 17 2024 | 70.59 | 1.85 | 2.69% | 66.77 | 70.68 | 66.1901 | 1,485,175 |
| Sep 16 2024 | 68.74 | -3.16 | -4.39% | 73.25 | 73.25 | 67.91 | 1,210,204 |
| Sep 13 2024 | 71.90 | 2.75 | 3.98% | 68.88 | 72.25 | 68.32 | 1,105,684 |
| Sep 12 2024 | 69.15 | -3.57 | -4.91% | 74.1501 | 74.61 | 67.40 | 1,429,952 |
| Sep 11 2024 | 72.72 | -1.24 | -1.68% | 73.28 | 74.35 | 71.22 | 880,858 |
| Sep 10 2024 | 73.96 | -2.25 | -2.95% | 73.42 | 76.01 | 73.00 | 823,716 |
| Sep 09 2024 | 76.21 | 5.31 | 7.49% | 73.83 | 76.59 | 73.47 | 729,434 |
| Sep 06 2024 | 70.90 | -1.20 | -1.66% | 71.67 | 73.42 | 70.57 | 523,949 |
| Sep 05 2024 | 72.10 | -5.04 | -6.53% | 74.04 | 74.04 | 70.2701 | 1,045,596 |
| Sep 04 2024 | 77.14 | 3.26 | 4.41% | 72.42 | 77.16 | 72.1141 | 563,483 |
| Sep 03 2024 | 73.88 | -3.72 | -4.79% | 79.75 | 81.15 | 73.1201 | 988,263 |
| Aug 30 2024 | 77.60 | 2.26 | 3.00% | 76.86 | 78.635 | 74.98 | 687,775 |
| Aug 29 2024 | 75.34 | -0.38 | -0.50% | 79.69 | 80.17 | 74.65 | 933,647 |
| Aug 28 2024 | 75.72 | -1.31 | -1.70% | 78.32 | 79.00 | 73.83 | 793,309 |
| Aug 27 2024 | 77.03 | 2.05 | 2.73% | 76.79 | 78.76 | 76.31 | 479,370 |
| Aug 26 2024 | 74.98 | 2.50 | 3.45% | 73.82 | 75.7599 | 72.18 | 545,187 |
| Aug 23 2024 | 72.48 | 0.86 | 1.20% | 73.99 | 74.0592 | 72.40 | 311,649 |
| Aug 22 2024 | 71.62 | 4.99 | 7.49% | 69.58 | 73.46 | 69.17 | 965,053 |
| Aug 21 2024 | 66.63 | 0.32 | 0.48% | 66.14 | 68.89 | 65.41 | 495,994 |
| Aug 20 2024 | 66.31 | 0.22 | 0.33% | 67.26 | 68.00 | 66.00 | 736,904 |
| Aug 19 2024 | 66.09 | -4.43 | -6.28% | 67.63 | 67.7326 | 64.44 | 1,253,460 |
| Aug 16 2024 | 70.52 | 4.68 | 7.11% | 67.58 | 70.945 | 67.39 | 550,817 |
| Aug 15 2024 | 65.84 | 1.52 | 2.36% | 64.20 | 66.095 | 61.60 | 811,199 |
| Aug 14 2024 | 64.32 | -1.92 | -2.90% | 63.60 | 65.3499 | 62.10 | 1,085,838 |
| Aug 13 2024 | 66.24 | 1.64 | 2.54% | 63.00 | 67.41 | 62.62 | 648,688 |
| Aug 12 2024 | 64.60 | -0.59 | -0.91% | 62.70 | 65.45 | 61.92 | 778,316 |
| Aug 09 2024 | 65.19 | -0.81 | -1.23% | 65.99 | 68.10 | 64.75 | 964,120 |
| Aug 08 2024 | 66.00 | -3.26 | -4.71% | 71.93 | 73.0599 | 63.795 | 1,534,568 |
| Aug 07 2024 | 69.26 | -6.42 | -8.48% | 70.61 | 72.375 | 67.88 | 1,006,950 |
| Aug 06 2024 | 75.68 | -4.98 | -6.17% | 76.10 | 80.33 | 74.22 | 998,499 |
| Aug 05 2024 | 80.66 | 1.32 | 1.66% | 81.55 | 85.20 | 79.40 | 747,346 |
| Aug 02 2024 | 79.34 | 0.52 | 0.66% | 76.13 | 83.46 | 75.33 | 835,207 |
| Aug 01 2024 | 78.82 | 5.06 | 6.86% | 69.19 | 79.80 | 68.04 | 1,373,458 |
| Jul 31 2024 | 73.76 | 4.32 | 6.22% | 73.06 | 75.50 | 71.3601 | 604,841 |
| Jul 30 2024 | 69.44 | -4.85 | -6.53% | 78.06 | 78.27 | 68.20 | 1,044,423 |
| Jul 29 2024 | 74.29 | -0.69 | -0.92% | 75.05 | 78.11 | 73.18 | 782,245 |
| Jul 26 2024 | 74.98 | 2.43 | 3.35% | 73.32 | 75.14 | 72.00 | 479,116 |
| Jul 25 2024 | 72.55 | 5.45 | 8.12% | 69.82 | 73.37 | 68.468 | 820,882 |
| Jul 24 2024 | 67.10 | 4.78 | 7.67% | 67.35 | 67.80 | 64.9198 | 608,968 |
| Jul 23 2024 | 62.32 | 1.32 | 2.16% | 62.30 | 64.3399 | 61.68 | 876,682 |
| Jul 22 2024 | 61.00 | -7.15 | -10.49% | 63.75 | 63.8971 | 59.50 | 1,223,913 |
| Jul 19 2024 | 68.15 | -1.67 | -2.39% | 70.28 | 71.38 | 67.23 | 718,871 |
| Jul 18 2024 | 69.82 | -4.73 | -6.34% | 72.38 | 72.62 | 67.6005 | 1,039,081 |
| Jul 17 2024 | 74.55 | 7.46 | 11.12% | 70.41 | 75.83 | 70.33 | 1,405,417 |
| Jul 16 2024 | 67.09 | -0.85 | -1.25% | 66.80 | 68.13 | 64.91 | 810,147 |
| Jul 15 2024 | 67.94 | 6.84 | 11.19% | 65.83 | 68.9404 | 64.17 | 1,545,678 |
| Jul 12 2024 | 61.10 | -1.91 | -3.03% | 63.78 | 63.78 | 59.0937 | 918,726 |
| Jul 11 2024 | 63.01 | 2.31 | 3.81% | 61.89 | 63.45 | 61.37 | 856,815 |
| Jul 10 2024 | 60.70 | 1.85 | 3.14% | 59.78 | 61.53 | 58.98 | 975,549 |
| Jul 09 2024 | 58.85 | 0.93 | 1.61% | 56.03 | 59.36 | 55.81 | 1,023,144 |
| Jul 08 2024 | 57.92 | -1.29 | -2.18% | 57.93 | 58.88 | 57.0601 | 1,047,867 |
| Jul 05 2024 | 59.21 | 4.89 | 9.00% | 56.64 | 59.84 | 55.89 | 1,220,112 |
| Jul 03 2024 | 54.32 | 0.24 | 0.44% | 55.16 | 55.925 | 52.80 | 783,324 |
| Jul 02 2024 | 54.08 | 0.67 | 1.25% | 54.49 | 55.74 | 53.91 | 1,286,249 |
| Jul 01 2024 | 53.41 | 4.22 | 8.58% | 50.90 | 53.60 | 50.24 | 1,278,938 |
| Jun 28 2024 | 49.19 | 2.75 | 5.92% | 46.65 | 49.60 | 46.36 | 1,683,046 |
| Jun 27 2024 | 46.44 | 1.64 | 3.66% | 45.72 | 46.99 | 44.06 | 1,762,685 |
| Jun 26 2024 | 44.80 | 2.68 | 6.36% | 43.00 | 44.96 | 42.96 | 1,730,867 |
| Jun 25 2024 | 42.12 | 2.84 | 7.23% | 41.33 | 42.3729 | 40.15 | 1,362,221 |
