Skip to main content

Ultra Bloomberg Natural Gas 2X ETF (NY: BOIL )

12.86 +0.41 (+3.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 58.00 59.60 56.80 58.60 2,617,573 +4.80(+8.92%)
May 05, 2023 54.60 56.40 53.60 53.80 2,500,061 +0.60(+1.13%)
May 04, 2023 55.80 55.80 53.00 53.20 3,276,852 -3.00(-5.34%)
May 03, 2023 56.98 57.60 54.60 56.20 3,854,654 -4.00(-6.64%)
May 02, 2023 61.20 61.20 58.40 60.20 3,699,945 -3.40(-5.35%)
May 01, 2023 66.20 66.40 62.60 63.60 2,629,023 -4.00(-5.92%)
Apr 28, 2023 66.80 69.00 65.40 67.60 3,083,516 +1.60(+2.42%)
Apr 27, 2023 65.40 67.40 62.80 66.00 2,726,492 +1.40(+2.17%)
Apr 26, 2023 65.40 65.40 62.80 64.60 3,532,600 -4.60(-6.65%)
Apr 25, 2023 71.00 71.80 69.20 69.20 2,471,075 -3.20(-4.42%)
Apr 24, 2023 68.20 73.80 68.00 72.40 2,283,186 +3.60(+5.23%)
Apr 21, 2023 70.00 71.40 68.20 68.80 1,700,142 -0.60(-0.86%)
Apr 20, 2023 69.00 71.40 65.20 69.40 2,817,309 +0.20(+0.29%)
Apr 19, 2023 70.00 71.44 68.20 69.20 3,256,575 -7.00(-9.19%)
Apr 18, 2023 73.40 76.40 71.00 76.20 2,916,588 +4.20(+5.83%)
Apr 17, 2023 72.60 73.40 70.40 72.00 3,496,098 +5.40(+8.11%)
Apr 14, 2023 60.40 67.40 59.80 66.60 5,170,112 +5.00(+8.12%)
Apr 13, 2023 63.40 63.40 60.40 61.60 3,966,463 -3.40(-5.23%)
Apr 12, 2023 68.20 70.00 64.00 65.00 4,274,557 -7.20(-9.97%)
Apr 11, 2023 70.40 72.60 67.00 72.20 3,924,540 +3.00(+4.34%)
Apr 10, 2023 69.20 72.80 67.80 69.20 4,994,676 +8.60(+14.19%)
Apr 06, 2023 67.60 68.40 59.20 60.60 6,494,884 -8.00(-11.66%)
Apr 05, 2023 72.00 72.00 66.60 68.60 3,588,018 +3.20(+4.89%)
Apr 04, 2023 66.20 67.60 64.80 65.40 3,300,956 -1.80(-2.68%)
Apr 03, 2023 67.20 69.20 64.80 67.20 4,770,695 -5.00(-6.93%)
Mar 31, 2023 71.40 75.20 70.40 72.20 4,545,938 +5.00(+7.44%)
Mar 30, 2023 68.40 70.60 65.20 67.20 4,177,359 -4.40(-6.15%)
Mar 29, 2023 68.40 74.60 67.00 71.60 5,022,799 +1.40(+1.99%)
Mar 28, 2023 72.60 76.30 69.40 70.20 3,306,780 -4.80(-6.40%)
Mar 27, 2023 77.40 78.20 72.00 75.00 3,983,955 -6.40(-7.86%)
Mar 24, 2023 82.40 86.00 80.40 81.40 2,564,483 +3.20(+4.09%)
Mar 23, 2023 81.60 86.01 77.80 78.20 3,628,276 -4.40(-5.33%)
Mar 22, 2023 89.20 91.00 79.40 82.60 3,643,211 -8.80(-9.63%)
Mar 21, 2023 79.00 94.80 78.80 91.40 4,452,845 +6.60(+7.78%)
Mar 20, 2023 90.60 91.20 82.80 84.80 3,597,813 -8.40(-9.01%)
Mar 17, 2023 97.60 99.00 91.40 93.20 3,306,610 -13.60(-12.73%)
Mar 16, 2023 102.00 108.00 100.40 106.80 2,157,904 +5.80(+5.74%)
Mar 15, 2023 103.00 105.20 96.60 101.00 3,475,125 -12.20(-10.78%)
Mar 14, 2023 114.60 116.20 108.80 113.20 2,383,237 -2.40(-2.08%)
Mar 13, 2023 107.00 117.20 106.00 115.60 3,265,407 +13.80(+13.56%)
Mar 10, 2023 108.20 110.80 101.60 101.80 2,659,535 -6.60(-6.09%)
Mar 09, 2023 118.80 120.80 106.20 108.40 3,361,725 -10.40(-8.75%)
Mar 08, 2023 122.20 122.40 112.60 118.80 3,221,042 -5.00(-4.04%)
Mar 07, 2023 122.00 127.00 118.20 123.80 2,485,273 +2.80(+2.31%)
Mar 06, 2023 123.20 125.40 112.80 121.00 4,982,392 -36.20(-23.03%)
Mar 03, 2023 141.20 159.40 138.61 157.20 3,931,151 +20.80(+15.25%)
Mar 02, 2023 142.20 142.60 130.80 136.40 2,818,427 -3.80(-2.71%)
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.