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 (%)
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.