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, 2023 62.96 66.45 61.60 62.62 4,276,628 -1.84(-2.85%)
Aug 30, 2023 61.02 64.60 60.50 64.46 4,331,833 +4.66(+7.79%)
Aug 29, 2023 60.13 60.62 58.07 59.80 5,090,248 -1.52(-2.48%)
Aug 28, 2023 66.24 66.24 60.27 61.32 4,425,702 -1.45(-2.31%)
Aug 25, 2023 60.07 63.03 59.29 62.77 2,963,661 +2.42(+4.01%)
Aug 24, 2023 57.99 62.57 57.09 60.35 5,062,434 +1.80(+3.07%)
Aug 23, 2023 60.00 60.38 58.51 58.55 3,427,301 -2.58(-4.22%)
Aug 22, 2023 64.18 64.18 60.65 61.13 2,786,676 -3.05(-4.75%)
Aug 21, 2023 65.25 66.01 64.11 64.18 2,910,113 +0.04(+0.06%)
Aug 18, 2023 64.28 65.05 63.58 64.14 2,584,843 -2.39(-3.59%)
Aug 17, 2023 66.88 68.11 65.78 66.53 2,543,205 +0.73(+1.11%)
Aug 16, 2023 66.76 66.91 65.27 65.80 2,989,507 -2.85(-4.15%)
Aug 15, 2023 69.51 69.86 67.90 68.65 3,219,291 -3.43(-4.76%)
Aug 14, 2023 71.33 72.34 69.94 72.08 2,340,175 +0.31(+0.43%)
Aug 11, 2023 68.21 71.90 68.00 71.77 3,604,476 +1.52(+2.16%)
Aug 10, 2023 73.83 74.59 68.77 70.25 3,928,594 -6.98(-9.04%)
Aug 09, 2023 77.81 78.65 74.41 77.23 6,406,681 +8.04(+11.62%)
Aug 08, 2023 66.60 69.37 65.55 69.19 3,728,824 +2.16(+3.22%)
Aug 07, 2023 64.60 67.20 63.96 67.03 5,919,573 +7.65(+12.88%)
Aug 04, 2023 60.40 60.49 58.28 59.38 3,119,597 +1.05(+1.80%)
Aug 03, 2023 57.54 59.50 56.47 58.33 4,978,439 +3.44(+6.27%)
Aug 02, 2023 56.01 56.26 53.81 54.89 5,366,401 -4.36(-7.36%)
Aug 01, 2023 57.58 59.30 57.50 59.25 5,070,562 -3.07(-4.93%)
Jul 31, 2023 61.40 62.41 60.77 62.32 3,698,616 +0.15(+0.24%)
Jul 28, 2023 63.00 63.22 60.20 62.17 3,862,537 +1.59(+2.62%)
Jul 27, 2023 61.93 62.87 58.10 60.58 6,517,055 -3.99(-6.18%)
Jul 26, 2023 63.68 65.30 62.79 64.57 3,502,939 -2.40(-3.58%)
Jul 25, 2023 64.64 68.63 64.45 66.97 3,953,331 +1.87(+2.87%)
Jul 24, 2023 64.00 66.30 63.45 65.10 3,422,388 -0.44(-0.67%)
Jul 21, 2023 65.20 66.53 64.47 65.54 3,016,613 -0.43(-0.65%)
Jul 20, 2023 65.74 68.02 64.91 65.97 4,992,248 +4.64(+7.57%)
Jul 19, 2023 61.54 62.65 59.66 61.33 3,588,834 +0.35(+0.57%)
Jul 18, 2023 59.99 62.20 59.29 60.98 5,052,883 +3.85(+6.74%)
Jul 17, 2023 56.40 58.17 55.18 57.13 3,606,148 -0.50(-0.87%)
Jul 14, 2023 59.99 60.12 55.67 57.63 4,240,995 -0.44(-0.76%)
Jul 13, 2023 60.05 61.64 57.50 58.07 4,464,794 -3.37(-5.49%)
Jul 12, 2023 61.95 63.13 60.17 61.44 4,147,633 -4.01(-6.13%)
Jul 11, 2023 63.77 66.40 63.43 65.45 2,822,252 +2.84(+4.54%)
Jul 10, 2023 62.31 64.04 61.42 62.61 3,145,667 +3.66(+6.21%)
Jul 07, 2023 61.30 63.99 57.65 58.95 5,269,313 -3.09(-4.98%)
Jul 06, 2023 62.70 64.68 60.02 62.04 3,911,795 -1.07(-1.70%)
Jul 05, 2023 68.22 68.60 62.51 63.11 3,385,403 -2.73(-4.15%)
Jul 03, 2023 65.40 66.38 63.83 65.84 2,132,910 -3.15(-4.57%)
Jun 30, 2023 64.35 70.69 63.79 68.99 3,640,587 +4.11(+6.33%)
Jun 29, 2023 62.78 67.50 62.54 64.88 3,563,888 +1.88(+2.98%)
Jun 28, 2023 69.02 69.09 62.80 63.00 3,554,775 -6.62(-9.51%)
Jun 27, 2023 72.00 73.93 67.37 69.62 3,192,122 -4.43(-5.98%)
Jun 26, 2023 74.91 76.75 72.01 74.05 2,878,544 +2.35(+3.28%)
Jun 23, 2023 61.98 72.75 61.74 71.70 3,366,411 +6.50(+9.97%)
Jun 22, 2023 64.60 66.20 61.60 65.20 2,295,136 +0.60(+0.93%)
Jun 21, 2023 59.60 64.80 59.40 64.60 2,170,212 +5.00(+8.39%)
Jun 20, 2023 66.20 67.40 59.40 59.60 3,155,439 -6.60(-9.97%)
Jun 16, 2023 63.40 67.60 61.20 66.20 3,521,485 +3.20(+5.08%)
Jun 15, 2023 57.30 63.20 63.00 4,793,316 +4.40(+7.51%)
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%)
Mar 01, 2023 127.36 142.00 126.60 140.20 3,563,688 +6.80(+5.10%)
Feb 28, 2023 128.00 134.40 117.20 133.40 4,039,387 +4.00(+3.09%)
Feb 27, 2023 129.20 131.80 121.00 129.40 4,404,347 +10.20(+8.56%)
Feb 24, 2023 114.60 120.00 110.00 119.20 3,378,944 +9.80(+8.96%)
Feb 23, 2023 104.40 112.40 99.40 109.40 4,352,643 +12.20(+12.55%)
Feb 22, 2023 94.20 104.40 92.60 97.20 4,607,843 +9.00(+10.20%)
Feb 21, 2023 93.80 95.00 86.80 88.20 4,450,381 -14.20(-13.87%)
Feb 17, 2023 105.80 107.40 100.00 102.40 4,106,924 -13.40(-11.57%)
Feb 16, 2023 123.00 123.60 112.60 115.80 3,015,281 -4.60(-3.82%)
Feb 15, 2023 125.00 130.00 119.00 120.40 2,443,865 -11.00(-8.37%)
Feb 14, 2023 125.80 132.80 124.60 131.40 2,121,352 +10.00(+8.24%)
Feb 13, 2023 122.00 128.40 117.00 121.40 3,099,768 -11.80(-8.86%)
Feb 10, 2023 120.40 133.40 119.20 133.20 2,273,969 +13.80(+11.56%)
Feb 09, 2023 118.20 126.60 115.20 119.40 2,803,158 +2.20(+1.88%)
Feb 08, 2023 130.00 132.20 113.10 117.20 3,518,308 -18.60(-13.70%)
Feb 07, 2023 125.80 137.80 125.20 135.80 3,442,875 +10.20(+8.12%)
Feb 06, 2023 118.20 126.00 113.40 125.60 3,093,614 +9.40(+8.09%)
Feb 03, 2023 119.60 120.80 111.00 116.20 3,288,484 -5.80(-4.75%)
Feb 02, 2023 129.00 136.20 120.00 122.00 3,177,908 -3.60(-2.87%)
Feb 01, 2023 138.60 141.80 123.00 125.60 4,234,525 -26.20(-17.26%)
Jan 31, 2023 142.60 154.40 141.20 151.80 2,160,222 +6.20(+4.26%)
Jan 30, 2023 151.80 157.40 145.00 145.60 2,352,332 -23.80(-14.05%)
Jan 27, 2023 166.20 173.20 157.20 169.40 2,275,088 +7.00(+4.31%)
Jan 26, 2023 152.20 168.80 146.60 162.40 3,479,630 -8.00(-4.69%)
Jan 25, 2023 182.20 186.20 170.00 170.40 2,458,432 -24.00(-12.35%)
Jan 24, 2023 205.40 209.20 190.00 194.40 1,412,049 -20.20(-9.41%)
Jan 23, 2023 199.00 216.80 185.20 214.60 2,180,398 +27.60(+14.76%)
Jan 20, 2023 202.80 210.20 184.40 187.00 1,901,024 -8.40(-4.30%)
Jan 19, 2023 203.20 208.00 195.30 195.40 1,354,474 -3.80(-1.91%)
Jan 18, 2023 202.60 211.20 197.60 199.20 1,594,547 -27.80(-12.25%)
Jan 17, 2023 232.80 233.50 217.20 227.00 995,994 +12.20(+5.68%)
Jan 13, 2023 220.00 226.60 208.60 214.80 1,280,844 -20.40(-8.67%)
Jan 12, 2023 259.40 259.80 231.40 235.20 1,265,460 -2.00(-0.84%)
Jan 11, 2023 226.00 240.00 204.40 237.20 1,576,796 +12.20(+5.42%)
Jan 10, 2023 238.60 242.60 224.60 225.00 1,205,500 -38.00(-14.45%)
Jan 09, 2023 256.60 286.80 253.60 263.00 1,317,270 +19.80(+8.14%)
Jan 06, 2023 239.00 252.60 234.80 243.20 1,092,786 -7.80(-3.11%)
Jan 05, 2023 266.00 270.00 244.20 251.00 1,233,098 -50.80(-16.83%)
Jan 04, 2023 293.00 307.40 283.40 301.80 694,599 +16.20(+5.67%)
Jan 03, 2023 303.00 314.60 278.40 285.60 1,086,988 -70.00(-19.69%)
Dec 30, 2022 351.00 373.00 347.36 355.60 627,838 -13.40(-3.63%)
Dec 29, 2022 361.40 374.00 348.20 369.00 878,335 -16.00(-4.16%)
Dec 28, 2022 384.40 387.97 360.20 385.00 808,401 -46.40(-10.76%)
Dec 27, 2022 429.20 438.05 413.20 431.40 543,762 +0.60(+0.14%)
Dec 23, 2022 404.80 451.20 401.20 430.80 875,864 -10.00(-2.27%)
Dec 22, 2022 493.00 508.60 422.20 440.80 941,297 -77.00(-14.87%)
Dec 21, 2022 535.80 536.20 502.40 517.80 622,476 +3.40(+0.66%)
Dec 20, 2022 516.20 529.40 500.80 514.40 839,919 -83.60(-13.98%)
Dec 19, 2022 619.80 631.00 588.40 598.00 487,297 -94.00(-13.58%)
Dec 16, 2022 664.20 721.80 657.40 692.00 388,757 -50.20(-6.76%)
Dec 15, 2022 735.80 774.40 682.80 742.20 492,750 +47.80(+6.88%)
Dec 14, 2022 744.80 770.20 691.00 694.40 512,492 -137.20(-16.50%)
Dec 13, 2022 828.40 853.80 791.60 831.60 411,895 +95.40(+12.96%)
Dec 12, 2022 803.80 807.79 733.00 736.20 493,245 +38.60(+5.53%)
Dec 09, 2022 693.00 706.40 640.80 697.60 641,704 +66.20(+10.48%)
Dec 08, 2022 608.00 666.40 600.80 631.40 637,289 +30.80(+5.13%)
Dec 07, 2022 561.80 605.20 519.00 600.60 895,054 +86.00(+16.71%)
Dec 06, 2022 543.00 565.20 508.80 514.60 788,207 -46.80(-8.34%)
Dec 05, 2022 608.20 619.60 550.00 561.40 962,695 -148.20(-20.89%)
Dec 02, 2022 762.60 811.20 701.20 709.60 674,682 -143.40(-16.81%)
Dec 01, 2022 919.40 936.00 818.80 853.00 359,982 -30.00(-3.40%)
Nov 30, 2022 963.80 966.80 842.20 883.00 401,283 -78.40(-8.15%)
Nov 29, 2022 954.80 1003 917.20 961.40 304,035 -19.60(-2.00%)
Nov 28, 2022 911.00 993.80 908.00 981.00 332,944 -32.80(-3.24%)
Nov 25, 2022 1046 1099 1009 1014 206,332 -78.20(-7.16%)
Nov 23, 2022 1186 1189 1053 1092 483,864 +62.00(+6.02%)
Nov 22, 2022 925.40 1042 907.16 1030 393,423 +91.20(+9.71%)
Nov 21, 2022 897.80 968.40 892.60 938.80 291,172 +99.40(+11.84%)
Nov 18, 2022 767.40 858.33 766.00 839.40 265,070 -2.80(-0.33%)
Nov 17, 2022 844.60 877.60 804.49 842.20 300,111 +39.80(+4.96%)
Nov 16, 2022 705.40 810.00 693.00 802.40 490,852 +29.40(+3.80%)
Nov 15, 2022 723.20 776.71 706.60 773.00 333,056 +15.20(+2.01%)
Nov 14, 2022 827.20 830.40 723.60 757.80 344,834 +22.20(+3.02%)
Nov 11, 2022 826.40 869.20 701.60 735.60 418,466 -51.80(-6.58%)
Nov 10, 2022 763.40 814.00 734.00 787.40 258,132 +51.40(+6.98%)
Nov 09, 2022 725.80 764.88 697.00 736.00 366,215 -86.00(-10.46%)
Nov 08, 2022 860.40 860.60 773.09 822.00 401,088 -115.80(-12.35%)
Nov 07, 2022 989.60 1054 899.00 937.80 307,170 +61.60(+7.03%)
Nov 04, 2022 792.00 892.00 752.00 876.20 280,269 +130.20(+17.45%)
Nov 03, 2022 780.20 807.00 736.10 746.00 152,419 -56.20(-7.01%)
Nov 02, 2022 803.00 802.20 224,834 +69.40(+9.47%)
Nov 01, 2022 750.80 755.78 688.60 732.80 332,071 -98.60(-11.86%)
Oct 31, 2022 812.20 843.60 774.40 831.40 263,059 +117.00(+16.38%)
Oct 28, 2022 688.40 717.00 658.60 714.40 250,348 -16.80(-2.30%)
Oct 27, 2022 768.00 789.80 693.60 731.20 272,128 -71.80(-8.94%)
Oct 26, 2022 751.20 818.00 748.00 803.00 227,174 -11.40(-1.40%)
Oct 25, 2022 741.40 815.00 735.00 814.40 323,011 +101.60(+14.25%)
Oct 24, 2022 680.00 732.00 678.40 712.80 259,487 +52.80(+8.00%)
Oct 21, 2022 661.80 672.69 633.60 660.00 350,495 -74.40(-10.13%)
Oct 20, 2022 735.80 765.45 716.00 734.40 259,861 -19.60(-2.60%)
Oct 19, 2022 774.60 796.00 753.40 754.00 235,787 -74.00(-8.94%)
Oct 18, 2022 888.00 901.72 807.20 828.00 220,323 -57.00(-6.44%)
Oct 17, 2022 882.20 917.40 871.00 885.00 214,758 -105.60(-10.66%)
Oct 14, 2022 996.40 1011 962.82 990.60 96,807 -33.20(-3.24%)
Oct 13, 2022 962.60 1048 936.60 1024 140,066 +69.00(+7.23%)
Oct 12, 2022 1038 1044 948.00 954.80 117,659 -47.20(-4.71%)
Oct 11, 2022 1003 1026 955.60 1002 106,729 +15.40(+1.56%)
Oct 10, 2022 1084 1099 954.00 986.60 161,053 -40.40(-3.93%)
Oct 07, 2022 1069 1108 1020 1027 172,930 -82.60(-7.44%)
Oct 06, 2022 1142 1172 1091 1110 174,373 -11.40(-1.02%)
Oct 05, 2022 1122 1129 1085 1121 160,294 +45.60(+4.24%)
Oct 04, 2022 1009 1096 1000 1075 223,056 +86.60(+8.76%)
Oct 03, 2022 973.80 993.81 920.00 988.80 227,954 -84.40(-7.86%)
Sep 30, 2022 1060 1153 1046 1073 116,278 -29.40(-2.67%)
Sep 29, 2022 1069 1133 1013 1103 167,664 -37.00(-3.25%)
Sep 28, 2022 1040 1148 1018 1140 157,412 +60.80(+5.64%)
Sep 27, 2022 1093 1160 1057 1079 154,883 -76.40(-6.61%)
Sep 26, 2022 1073 1169 1042 1155 120,783 +12.00(+1.05%)
Sep 23, 2022 1112 1206 1099 1143 148,008 -104.20(-8.35%)
Sep 22, 2022 1400 1409 1198 1247 134,956 -197.00(-13.64%)
Sep 21, 2022 1498 1499 1362 1444 103,143 +31.40(+2.22%)
Sep 20, 2022 1443 1516 1396 1413 74,063 -71.40(-4.81%)
Sep 19, 2022 1394 1491 1382 1484 98,013 +41.60(+2.88%)
Sep 16, 2022 1532 1555 1415 1443 104,276 -201.20(-12.24%)
Sep 15, 2022 1716 1750 1611 1644 123,723 -345.40(-17.36%)
Sep 14, 2022 1870 2056 1818 1989 92,121 +268.00(+15.57%)
Sep 13, 2022 1679 1736 1617 1721 52,598 +17.20(+1.01%)
Sep 12, 2022 1562 1715 1562 1704 74,376 +122.20(+7.72%)
Sep 09, 2022 1570 1585 1518 1582 55,876 +36.40(+2.36%)
Sep 08, 2022 1551 1587 1511 1546 80,797 +53.40(+3.58%)
Sep 07, 2022 1556 1584 1484 1492 102,393 -90.20(-5.70%)
Sep 06, 2022 1708 1778 1500 1582 126,952 -350.60(-18.14%)
Sep 02, 2022 1999 2002 1827 1933 109,018 -147.40(-7.09%)
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.