Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KOLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 46.54 | 4.68 | 11.18% | 43.97 | 46.99 | 43.97 | 3,129,747 |
| May 23 2024 | 41.86 | 1.60 | 3.97% | 37.04 | 43.05 | 36.31 | 6,727,113 |
| May 22 2024 | 40.26 | -5.34 | -11.71% | 44.92 | 45.63 | 38.90 | 4,608,762 |
| May 21 2024 | 45.60 | 1.45 | 3.28% | 45.24 | 47.0572 | 43.81 | 3,112,903 |
| May 20 2024 | 44.15 | -3.55 | -7.44% | 46.90 | 46.93 | 43.98 | 2,368,276 |
| May 17 2024 | 47.70 | -4.34 | -8.34% | 50.04 | 50.12 | 47.2701 | 2,605,044 |
| May 16 2024 | 52.04 | -2.51 | -4.60% | 52.29 | 53.64 | 49.16 | 2,968,990 |
| May 15 2024 | 54.55 | -2.53 | -4.43% | 57.44 | 58.17 | 53.90 | 2,221,987 |
| May 14 2024 | 57.08 | 0.33 | 0.58% | 57.83 | 58.32 | 55.21 | 1,466,957 |
| May 13 2024 | 56.75 | -4.38 | -7.17% | 60.70 | 60.875 | 56.09 | 1,755,140 |
| May 10 2024 | 61.13 | 2.85 | 4.89% | 59.62 | 61.325 | 59.45 | 1,087,503 |
| May 09 2024 | 58.28 | -4.00 | -6.42% | 60.97 | 61.25 | 57.58 | 1,822,311 |
| May 08 2024 | 62.28 | 0.50 | 0.81% | 60.69 | 63.05 | 60.47 | 1,589,820 |
| May 07 2024 | 61.78 | -0.66 | -1.06% | 62.77 | 63.67 | 61.335 | 991,058 |
| May 06 2024 | 62.44 | -2.44 | -3.76% | 61.78 | 62.84 | 59.32 | 2,176,646 |
| May 03 2024 | 64.88 | -5.39 | -7.67% | 69.48 | 70.55 | 64.25 | 2,143,008 |
| May 02 2024 | 70.27 | -4.21 | -5.65% | 73.21 | 73.42 | 69.41 | 1,030,637 |
| May 01 2024 | 74.48 | 2.48 | 3.44% | 74.06 | 74.95 | 72.762 | 501,245 |
| Apr 30 2024 | 72.00 | 4.41 | 6.52% | 67.63 | 72.0499 | 67.57 | 1,036,812 |
| Apr 29 2024 | 67.59 | -6.06 | -8.23% | 71.34 | 71.5958 | 67.235 | 1,217,972 |
| Apr 26 2024 | 73.65 | 2.43 | 3.41% | 73.08 | 74.16 | 71.9014 | 434,593 |
| Apr 25 2024 | 71.22 | -0.73 | -1.01% | 72.54 | 73.19 | 69.80 | 533,360 |
| Apr 24 2024 | 71.95 | 6.45 | 9.85% | 68.61 | 72.50 | 68.45 | 872,967 |
| Apr 23 2024 | 65.50 | -2.96 | -4.32% | 68.92 | 69.23 | 65.10 | 982,815 |
| Apr 22 2024 | 68.46 | -3.73 | -5.17% | 69.73 | 70.70 | 68.2001 | 743,244 |
| Apr 19 2024 | 72.19 | -1.01 | -1.38% | 70.88 | 73.4899 | 70.17 | 890,968 |
| Apr 18 2024 | 73.20 | 0.20 | 0.27% | 72.87 | 73.6699 | 71.55 | 491,336 |
| Apr 17 2024 | 73.00 | 0.91 | 1.26% | 75.03 | 75.90 | 72.93 | 432,906 |
| Apr 16 2024 | 72.09 | -3.67 | -4.84% | 75.97 | 77.00 | 68.51 | 984,093 |
| Apr 15 2024 | 75.76 | 5.56 | 7.92% | 74.47 | 75.9913 | 73.38 | 639,602 |
| Apr 12 2024 | 70.20 | -1.86 | -2.58% | 72.22 | 72.81 | 69.98 | 442,271 |
| Apr 11 2024 | 72.06 | -65.34 | -47.55% | 69.72 | 72.70 | 69.62 | 882,616 |
| Apr 10 2024 | 137.40 | 3.11 | 2.32% | 134.41 | 139.05 | 133.4688 | 499,376 |
| Apr 09 2024 | 134.29 | -4.46 | -3.21% | 133.36 | 140.6945 | 130.36 | 853,731 |
| Apr 08 2024 | 138.75 | -9.97 | -6.70% | 144.64 | 145.69 | 138.00 | 707,798 |
| Apr 05 2024 | 148.72 | 0.01 | 0.01% | 148.22 | 149.86 | 141.50 | 559,712 |
| Apr 04 2024 | 148.71 | 10.41 | 7.53% | 140.07 | 150.3374 | 139.3936 | 627,535 |
| Apr 03 2024 | 138.30 | 0.64 | 0.46% | 131.51 | 140.15 | 131.19 | 619,820 |
| Apr 02 2024 | 137.66 | -1.97 | -1.41% | 144.58 | 145.625 | 133.4211 | 1,033,521 |
| Apr 01 2024 | 139.63 | -17.07 | -10.89% | 142.26 | 146.13 | 137.50 | 1,062,945 |
| Mar 28 2024 | 156.70 | -5.25 | -3.24% | 156.82 | 161.31 | 149.00 | 734,049 |
| Mar 27 2024 | 161.95 | 12.40 | 8.29% | 160.12 | 163.6736 | 158.46 | 541,714 |
| Mar 26 2024 | 149.55 | 2.04 | 1.38% | 146.20 | 151.67 | 145.66 | 507,428 |
| Mar 25 2024 | 147.51 | 1.55 | 1.06% | 149.08 | 150.38 | 144.74 | 646,218 |
| Mar 22 2024 | 145.96 | 3.59 | 2.52% | 148.31 | 148.76 | 144.15 | 390,561 |
| Mar 21 2024 | 142.37 | 0.96 | 0.68% | 142.75 | 147.69 | 141.0402 | 709,193 |
| Mar 20 2024 | 141.41 | 5.27 | 3.87% | 141.60 | 142.20 | 138.50 | 576,090 |
| Mar 19 2024 | 136.14 | -6.28 | -4.41% | 137.26 | 141.41 | 134.03 | 731,506 |
| Mar 18 2024 | 142.42 | -3.78 | -2.59% | 138.88 | 147.9875 | 137.63 | 685,024 |
| Mar 15 2024 | 146.20 | 6.43 | 4.60% | 142.04 | 151.18 | 142.04 | 811,412 |
| Mar 14 2024 | 139.77 | -12.50 | -8.21% | 150.77 | 151.64 | 136.00 | 1,070,825 |
| Mar 13 2024 | 152.27 | 5.50 | 3.75% | 154.09 | 155.2758 | 148.10 | 596,790 |
| Mar 12 2024 | 146.77 | 5.91 | 4.20% | 136.18 | 149.62 | 135.701 | 594,610 |
| Mar 11 2024 | 140.86 | 8.92 | 6.76% | 136.60 | 141.41 | 136.37 | 578,139 |
| Mar 08 2024 | 131.94 | 1.38 | 1.06% | 130.77 | 132.46 | 127.70 | 604,210 |
| Mar 07 2024 | 130.56 | 15.27 | 13.24% | 118.45 | 131.05 | 115.00 | 908,141 |
| Mar 06 2024 | 115.29 | 3.34 | 2.98% | 111.84 | 115.83 | 111.4803 | 500,682 |
| Mar 05 2024 | 111.95 | -1.48 | -1.30% | 115.07 | 118.36 | 106.00 | 914,348 |
| Mar 04 2024 | 113.43 | -13.92 | -10.93% | 113.61 | 116.9099 | 107.25 | 1,439,724 |
| Mar 01 2024 | 127.35 | 2.67 | 2.14% | 128.56 | 128.80 | 124.63 | 641,163 |
| Feb 29 2024 | 124.68 | 4.91 | 4.10% | 121.59 | 125.49 | 117.00 | 946,444 |
| Feb 28 2024 | 119.77 | -10.47 | -8.04% | 124.81 | 125.59 | 116.235 | 1,402,626 |
| Feb 27 2024 | 130.24 | -9.50 | -6.80% | 130.03 | 135.00 | 126.1864 | 1,193,610 |
