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 )

13.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
May 28, 2021 498.60 499.40 485.20 489.40 34,701 +10.60(+2.21%)
May 27, 2021 490.80 496.00 463.40 478.80 75,374 -19.60(-3.93%)
May 26, 2021 490.00 506.40 483.80 498.40 32,741 +9.20(+1.88%)
May 25, 2021 485.60 489.80 478.40 489.20 16,918 +10.80(+2.26%)
May 24, 2021 469.80 480.84 466.96 478.40 39,545 -3.20(-0.66%)
May 21, 2021 484.20 488.00 479.60 481.60 33,320 -13.40(-2.71%)
May 20, 2021 498.60 498.60 482.80 495.00 44,229 -6.80(-1.36%)
May 19, 2021 506.00 510.40 493.21 501.80 60,466 -14.80(-2.86%)
May 18, 2021 532.80 534.00 515.20 516.60 56,157 -34.60(-6.28%)
May 17, 2021 550.80 561.20 502.40 551.20 120,101 +49.60(+9.89%)
May 14, 2021 504.80 506.00 494.20 501.60 20,924 +0.20(+0.04%)
May 13, 2021 491.60 509.32 489.60 501.40 37,850 -1.40(-0.28%)
May 12, 2021 493.80 505.00 492.60 502.80 28,743 +8.60(+1.74%)
May 11, 2021 472.20 498.00 471.60 494.20 64,657 +9.60(+1.98%)
May 10, 2021 480.80 489.20 479.20 484.60 28,717 -9.40(-1.90%)
May 07, 2021 486.00 504.02 478.60 494.00 46,486 +6.20(+1.27%)
May 06, 2021 486.20 498.20 479.40 487.80 41,063 -2.60(-0.53%)
May 05, 2021 497.00 500.20 480.60 490.40 39,952 -8.80(-1.76%)
May 04, 2021 497.00 500.80 486.82 499.20 25,310 +1.40(+0.28%)
May 03, 2021 491.00 500.00 486.00 497.80 39,663 +9.40(+1.92%)
Apr 30, 2021 492.00 493.94 484.40 488.40 33,965 +9.20(+1.92%)
Apr 29, 2021 497.40 498.40 473.40 479.20 54,318 -17.00(-3.43%)
Apr 28, 2021 502.20 506.80 490.80 496.20 36,001 +4.60(+0.94%)
Apr 27, 2021 482.80 494.20 482.80 491.60 42,493 +17.40(+3.67%)
Apr 26, 2021 444.80 476.00 444.00 474.20 37,305 +20.20(+4.45%)
Apr 23, 2021 458.40 465.60 453.80 454.00 19,585 -7.60(-1.65%)
Apr 22, 2021 439.20 469.40 438.20 461.60 37,979 +16.00(+3.59%)
Apr 21, 2021 442.20 447.00 438.00 445.60 45,899 -7.80(-1.72%)
Apr 20, 2021 455.20 458.80 451.62 453.40 17,525 -2.80(-0.61%)
Apr 19, 2021 446.00 459.20 445.20 456.20 34,264 +15.00(+3.40%)
Apr 16, 2021 440.00 442.60 436.22 441.20 38,055 +7.00(+1.61%)
Apr 15, 2021 420.00 437.00 415.40 434.20 45,265 +11.80(+2.79%)
Apr 14, 2021 428.20 430.80 420.90 422.40 39,483 -1.80(-0.42%)
Apr 13, 2021 419.00 429.58 418.20 424.20 40,661 +17.00(+4.17%)
Apr 12, 2021 413.40 413.60 399.20 407.20 38,784 +12.40(+3.14%)
Apr 09, 2021 404.00 404.00 394.20 394.80 26,390 -1.60(-0.40%)
Apr 08, 2021 396.20 400.20 388.20 396.40 47,793 +2.60(+0.66%)
Apr 07, 2021 387.60 403.80 386.20 393.80 98,146 +15.00(+3.96%)
Apr 06, 2021 407.00 407.20 375.80 378.80 117,465 -15.40(-3.91%)
Apr 05, 2021 416.40 416.40 386.80 394.20 77,333 -38.60(-8.92%)
Apr 01, 2021 435.20 443.20 424.80 432.80 59,895 +8.80(+2.08%)
Mar 31, 2021 421.00 430.60 415.60 424.00 34,071 -6.80(-1.58%)
Mar 30, 2021 433.20 438.20 422.40 430.80 37,368 -5.20(-1.19%)
Mar 29, 2021 430.40 441.60 418.27 436.00 39,998 +5.00(+1.16%)
Mar 26, 2021 433.40 435.42 426.20 431.00 22,980 +2.60(+0.61%)
Mar 25, 2021 415.80 433.00 408.00 428.40 43,334 +17.40(+4.23%)
Mar 24, 2021 416.60 421.60 411.00 411.00 38,108 +1.20(+0.29%)
Mar 23, 2021 421.40 426.00 408.00 409.80 55,184 -17.20(-4.03%)
Mar 22, 2021 414.60 433.20 412.20 427.00 58,452 +11.20(+2.69%)
Mar 19, 2021 390.60 416.00 389.40 415.80 55,700 +17.80(+4.47%)
Mar 18, 2021 382.40 409.40 379.60 398.00 114,263 -11.40(-2.78%)
Mar 17, 2021 415.60 419.20 400.80 409.40 48,268 -12.40(-2.94%)
Mar 16, 2021 409.60 424.60 406.80 421.80 80,940 +16.80(+4.15%)
Mar 15, 2021 415.60 415.60 399.20 405.00 109,813 -30.00(-6.90%)
Mar 12, 2021 457.40 461.60 432.80 435.00 81,125 -25.40(-5.52%)
Mar 11, 2021 462.60 472.20 452.40 460.40 49,399 -7.40(-1.58%)
Mar 10, 2021 450.00 474.40 444.80 467.80 67,487 +6.60(+1.43%)
Mar 09, 2021 454.80 468.60 450.20 461.20 46,768 +1.40(+0.30%)
Mar 08, 2021 452.80 461.00 449.00 459.80 41,439 -14.60(-3.08%)
Mar 05, 2021 487.80 490.80 467.04 474.40 32,165 -14.80(-3.03%)
Mar 04, 2021 497.80 501.60 468.60 489.20 67,524 -22.60(-4.42%)
Mar 03, 2021 523.80 526.80 509.40 511.80 44,109 -12.00(-2.29%)
Mar 02, 2021 510.00 527.80 507.40 523.80 62,378 +22.80(+4.55%)
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.