Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.19 -0.39 (-2.87%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 1957 2124 1927 2068 63,441 +34.20(+1.68%)
Aug 30, 2022 2012 2077 1931 2033 77,500 -77.40(-3.67%)
Aug 29, 2022 2079 2248 2045 2111 65,842 -2.80(-0.13%)
Aug 26, 2022 2239 2291 2077 2114 75,048 -46.40(-2.15%)
Aug 25, 2022 2147 2180 2070 2160 41,760 +60.20(+2.87%)
Aug 24, 2022 2107 2185 2031 2100 63,409 -16.80(-0.79%)
Aug 23, 2022 2392 2460 2014 2117 154,702 -240.40(-10.20%)
Aug 22, 2022 2376 2376 2200 2357 89,961 +220.80(+10.34%)
Aug 19, 2022 2046 2178 2030 2136 60,469 +35.40(+1.69%)
Aug 18, 2022 2112 2299 1963 2101 130,955 -9.40(-0.45%)
Aug 17, 2022 2206 2210 2053 2110 90,042 -50.80(-2.35%)
Aug 16, 2022 2107 2185 2022 2161 93,609 +206.40(+10.56%)
Aug 15, 2022 1780 1985 1753 1955 83,601 +36.80(+1.92%)
Aug 12, 2022 1941 1978 1870 1918 61,070 +19.20(+1.01%)
Aug 11, 2022 1787 2020 1715 1899 139,610 +195.60(+11.49%)
Aug 10, 2022 1545 1715 1524 1703 107,065 +163.00(+10.58%)
Aug 09, 2022 1526 1566 1487 1540 86,437 +78.40(+5.36%)
Aug 08, 2022 1486 1530 1433 1462 108,354 -154.00(-9.53%)
Aug 05, 2022 1623 1719 1601 1616 70,886 -71.00(-4.21%)
Aug 04, 2022 1673 1714 1544 1687 120,624 -44.40(-2.56%)
Aug 03, 2022 1487 1812 1448 1731 183,555 +238.80(+16.00%)
Aug 02, 2022 1564 1604 1478 1492 130,641 -252.40(-14.47%)
Aug 01, 2022 1583 1759 1547 1745 110,212 -16.00(-0.91%)
Jul 29, 2022 1775 1786 1640 1761 100,710 +36.40(+2.11%)
Jul 28, 2022 1879 2029 1679 1724 128,182 -181.00(-9.50%)
Jul 27, 2022 1927 1963 1781 1905 131,503 -51.00(-2.61%)
Jul 26, 2022 2131 2138 1922 1956 198,878 +50.00(+2.62%)
Jul 25, 2022 1782 1944 1737 1906 116,359 +172.20(+9.93%)
Jul 22, 2022 1679 1766 1672 1734 111,503 +152.80(+9.66%)
Jul 21, 2022 1521 1669 1470 1581 161,041 +24.20(+1.55%)
Jul 20, 2022 1416 1620 1367 1557 161,956 +198.00(+14.57%)
Jul 19, 2022 1314 1404 1301 1359 125,560 -49.20(-3.49%)
Jul 18, 2022 1372 1448 1366 1408 132,892 +115.00(+8.89%)
Jul 15, 2022 1130 1297 1101 1293 146,911 +156.60(+13.78%)
Jul 14, 2022 1178 1204 1095 1137 146,493 +28.60(+2.58%)
Jul 13, 2022 1083 1170 1051 1108 134,411 +123.60(+12.56%)
Jul 12, 2022 1107 1115 915.20 984.40 168,093 -89.20(-8.31%)
Jul 11, 2022 1120 1128 1035 1074 128,310 +121.60(+12.77%)
Jul 08, 2022 1003 1046 941.46 952.00 87,924 -64.20(-6.32%)
Jul 07, 2022 894.00 1068 875.20 1016 217,434 +192.80(+23.42%)
Jul 06, 2022 837.20 844.78 774.00 823.40 93,108 +19.40(+2.41%)
Jul 05, 2022 842.40 890.00 777.60 804.00 152,060 -65.20(-7.50%)
Jul 01, 2022 913.60 934.00 853.42 869.20 196,154 +27.20(+3.23%)
Jun 30, 2022 1203 1230 774.20 842.00 385,864 -331.20(-28.23%)
Jun 29, 2022 1278 1302 1170 1173 93,266 -77.60(-6.20%)
Jun 28, 2022 1249 1281 1187 1251 161,612 +60.20(+5.06%)
Jun 27, 2022 1063 1233 1061 1191 136,669 +82.40(+7.44%)
Jun 24, 2022 1100 1166 1076 1108 118,445 -11.00(-0.98%)
Jun 23, 2022 1292 1312 1107 1119 162,395 -203.00(-15.35%)
Jun 22, 2022 1275 1370 1258 1322 88,659 +3.40(+0.26%)
Jun 21, 2022 1264 1369 1240 1319 133,570 -53.00(-3.86%)
Jun 17, 2022 1536 1550 1330 1372 168,085 -203.80(-12.93%)
Jun 16, 2022 1760 1815 1523 1576 156,847 -30.60(-1.91%)
Jun 15, 2022 1637 1685 1523 1606 146,254 +77.00(+5.04%)
Jun 14, 2022 1840 1900 1400 1529 370,884 -718.80(-31.98%)
Jun 13, 2022 2380 2386 2102 2248 108,383 -64.00(-2.77%)
Jun 10, 2022 2305 2400 2216 2312 104,676 -100.20(-4.15%)
Jun 09, 2022 1958 2453 1922 2412 248,312 +154.20(+6.83%)
Jun 08, 2022 2708 2810 2140 2258 208,887 -372.00(-14.14%)
Jun 07, 2022 2609 2683 2569 2630 69,370 -5.80(-0.22%)
Jun 06, 2022 2517 2662 2467 2636 121,142 +422.00(+19.06%)
Jun 03, 2022 2211 2246 2140 2214 77,323 +25.60(+1.17%)
Jun 02, 2022 2436 2448 2133 2188 118,636 -154.80(-6.61%)
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.