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 )

15.48 -0.75 (-4.62%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2018 5836 5836 5836 0 +128.00(+2.24%)
Aug 30, 2018 5706 5722 5562 5708 297 +50.00(+0.88%)
Aug 29, 2018 5612 5674 5530 5658 274 +80.00(+1.43%)
Aug 28, 2018 5616 5627 5534 5578 298 -88.00(-1.55%)
Aug 27, 2018 5724 5748 5658 5666 396 -190.00(-3.24%)
Aug 24, 2018 5916 5942 5842 5856 468 -168.00(-2.79%)
Aug 23, 2018 5974 6062 5922 6024 170 +48.00(+0.80%)
Aug 22, 2018 5986 6020 5964 5976 100 -100.00(-1.65%)
Aug 21, 2018 6024 6090 5968 6076 506 +98.00(+1.64%)
Aug 20, 2018 5976 5996 5936 5978 346 -46.00(-0.76%)
Aug 17, 2018 6026 6086 6000 6024 272 +144.00(+2.45%)
Aug 16, 2018 6032 6032 5822 5880 371 -136.00(-2.26%)
Aug 15, 2018 6036 6061 6002 6016 223 -54.00(-0.89%)
Aug 14, 2018 6034 6120 6034 6070 256 +97.60(+1.63%)
Aug 13, 2018 5918 5998 5918 5972 293 -31.60(-0.53%)
Aug 10, 2018 5914 6020 5908 6004 318 -28.00(-0.46%)
Aug 09, 2018 6022 6066 5960 6032 472 +24.00(+0.40%)
Aug 08, 2018 5962 6038 5948 6008 591 +190.00(+3.27%)
Aug 07, 2018 5740 5836 5740 5818 233 +156.00(+2.76%)
Aug 06, 2018 5616 5680 5606 5662 356 +36.00(+0.64%)
Aug 03, 2018 5620 5684 5582 5626 463 +134.00(+2.44%)
Aug 02, 2018 5286 5548 5286 5492 335 +200.00(+3.78%)
Aug 01, 2018 5314 5368 5268 5292 245 -80.00(-1.49%)
Jul 31, 2018 5560 5562 5348 5372 295 -69.84(-1.28%)
Jul 30, 2018 5362 5495 5316 5442 264 +61.84(+1.15%)
Jul 27, 2018 5372 5428 5356 5380 335 +94.00(+1.78%)
Jul 26, 2018 5280 5358 5252 5286 454 +14.00(+0.27%)
Jul 25, 2018 5262 5280 5237 5272 650 +123.98(+2.41%)
Jul 24, 2018 5076 5153 5064 5148 231 +108.04(+2.14%)
Jul 23, 2018 5066 5068 5020 5040 662 -136.02(-2.63%)
Jul 20, 2018 5254 5254 5160 5176 472 -28.00(-0.54%)
Jul 19, 2018 4998 5222 4964 5204 592 +136.00(+2.68%)
Jul 18, 2018 5100 5100 5032 5068 360 -16.00(-0.31%)
Jul 17, 2018 5182 5194 5074 5084 581 -108.00(-2.08%)
Jul 16, 2018 5180 5230 5120 5192 344 -10.00(-0.19%)
Jul 13, 2018 5254 5254 5156 5202 594 -126.00(-2.36%)
Jul 12, 2018 5352 5428 5296 5328 301 -96.00(-1.77%)
Jul 11, 2018 5394 5446 5352 5424 306 +144.00(+2.73%)
Jul 10, 2018 5416 5426 5272 5280 434 -166.00(-3.05%)
Jul 09, 2018 5498 5498 5418 5446 385 -114.00(-2.05%)
Jul 06, 2018 5490 5572 5450 5560 342 +80.02(+1.46%)
Jul 05, 2018 5566 5576 5474 5480 358 -228.02(-3.99%)
Jul 03, 2018 5708 5708 5708 0 +74.00(+1.31%)
Jul 02, 2018 5636 5654 5594 5634 487 -220.00(-3.76%)
Jun 29, 2018 5918 5812 5854 179 -116.00(-1.94%)
Jun 28, 2018 6142 6218 5882 5970 398 -94.00(-1.55%)
Jun 27, 2018 6070 6130 5974 6064 599 +160.00(+2.71%)
Jun 26, 2018 5808 5912 5776 5904 174 +36.00(+0.61%)
Jun 25, 2018 5796 5874 5768 5868 335 -56.00(-0.95%)
Jun 22, 2018 5916 5970 5850 5924 546 -120.00(-1.99%)
Jun 21, 2018 6130 6184 5950 6044 329 +10.00(+0.17%)
Jun 20, 2018 6002 6044 5976 6034 377 +174.00(+2.97%)
Jun 19, 2018 5860 5862 5746 5860 369 -144.00(-2.40%)
Jun 18, 2018 6114 6170 5972 6004 526 -250.00(-4.00%)
Jun 15, 2018 6259 6010 6254 975 +244.00(+4.06%)
Jun 14, 2018 5958 6025 5838 6010 502 +70.00(+1.18%)
Jun 13, 2018 5928 6020 5922 5940 460 +56.00(+0.95%)
Jun 12, 2018 5890 5904 5798 5884 417 -20.00(-0.34%)
Jun 11, 2018 5944 5958 5864 5904 596 +144.00(+2.50%)
Jun 08, 2018 5696 5772 5666 5760 515 -116.00(-1.97%)
Jun 07, 2018 5944 6016 5854 5876 1,028 +128.00(+2.23%)
Jun 06, 2018 5658 5748 454 +32.00(+0.56%)
Jun 05, 2018 5696 5774 5690 5716 748 -154.00(-2.62%)
Jun 04, 2018 5956 6000 5860 5870 444 -170.00(-2.81%)
Jun 01, 2018 5974 6062 5914 6040 412 +62.00(+1.04%)
May 31, 2018 5884 6090 5884 5978 863 +258.00(+4.51%)
May 30, 2018 5682 5750 5664 5720 329 -46.00(-0.80%)
May 29, 2018 5784 5784 5620 5766 781 -258.00(-4.28%)
May 25, 2018 6024 6024 6024 0 -22.00(-0.36%)
May 24, 2018 5972 6070 5942 6046 392 +44.00(+0.73%)
May 23, 2018 5960 6061 5946 6002 358 +122.00(+2.07%)
May 22, 2018 5756 5934 5734 5880 448 +268.00(+4.78%)
May 21, 2018 5656 5672 5556 5612 567 -28.00(-0.50%)
May 18, 2018 5700 5760 5640 5640 263 -36.00(-0.63%)
May 17, 2018 5450 5720 5434 5676 682 +172.00(+3.12%)
May 16, 2018 5542 5572 5496 5504 431 -72.00(-1.29%)
May 15, 2018 5658 5664 5548 5576 235 -8.00(-0.14%)
May 14, 2018 5464 5618 5464 5584 335 +86.00(+1.56%)
May 11, 2018 5458 5504 5416 5498 646 +36.00(+0.66%)
May 10, 2018 5324 5504 5282 5462 1,381 +234.00(+4.48%)
May 09, 2018 5242 5302 5210 5228 485 -18.00(-0.34%)
May 08, 2018 5260 5274 5140 5246 690 +4.00(+0.08%)
May 07, 2018 5302 5344 5228 5242 678 +64.00(+1.24%)
May 04, 2018 5240 5251 5136 5178 775 -76.00(-1.45%)
May 03, 2018 5258 5270 5140 5254 913 -102.00(-1.90%)
May 02, 2018 5406 5406 5330 5356 455 -170.00(-3.08%)
May 01, 2018 5540 5576 5432 5526 353 +136.00(+2.52%)
Apr 30, 2018 5336 5400 5272 5390 378 -34.90(-0.64%)
Apr 27, 2018 5498 5506 5416 5425 281 -213.10(-3.78%)
Apr 26, 2018 5568 5694 5558 5638 702 +60.00(+1.08%)
Apr 25, 2018 5516 5582 5480 5578 321 +0.00(+0.00%)
Apr 24, 2018 5480 5582 5480 5578 281 +150.00(+2.76%)
Apr 23, 2018 5376 5464 5374 5428 329 +2.00(+0.04%)
Apr 20, 2018 5240 5438 5240 5426 632 +208.00(+3.99%)
Apr 19, 2018 5274 5420 5173 5218 886 -254.00(-4.64%)
Apr 18, 2018 5568 5624 5430 5472 309 +16.00(+0.29%)
Apr 17, 2018 5476 5528 5448 5456 152 -38.00(-0.69%)
Apr 16, 2018 5514 5563 5480 5494 348 +68.00(+1.25%)
Apr 13, 2018 5420 5504 5402 5426 580 +162.00(+3.08%)
Apr 12, 2018 5260 5296 5186 5264 506 +48.00(+0.92%)
Apr 11, 2018 5252 5280 5206 5216 559 +28.00(+0.54%)
Apr 10, 2018 5200 5216 5148 5188 703 -140.00(-2.63%)
Apr 09, 2018 5316 5350 5128 5328 848 -16.00(-0.30%)
Apr 06, 2018 5366 5394 5336 5344 208 +74.00(+1.40%)
Apr 05, 2018 5358 5380 5194 5270 449 -126.00(-2.34%)
Apr 04, 2018 5480 5542 5366 5396 572 +52.00(+0.97%)
Apr 03, 2018 5314 5384 5312 5344 277 +94.00(+1.79%)
Apr 02, 2018 5270 5300 5165 5250 934 -256.00(-4.65%)
Mar 29, 2018 5506 5506 5506 0 +130.00(+2.42%)
Mar 28, 2018 5376 5402 5332 5376 464 -34.00(-0.63%)
Mar 27, 2018 5318 5442 5240 5410 1,052 +152.00(+2.89%)
Mar 26, 2018 5176 5266 5158 5258 1,337 +168.00(+3.30%)
Mar 23, 2018 5086 5182 5076 5090 402 -84.00(-1.62%)
Mar 22, 2018 5256 5352 5172 5174 787 -94.00(-1.78%)
Mar 21, 2018 5424 5464 5226 5268 1,623 -112.00(-2.08%)
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.