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 -0.05 (-0.37%)
Official Closing Price Updated: 4:00 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 (%)
Apr 29, 2022 1682 1789 1644 1764 73,194 +152.00(+9.43%)
Apr 28, 2022 1711 1727 1578 1612 83,419 -185.80(-10.33%)
Apr 27, 2022 1706 1876 1677 1798 130,205 +192.80(+12.01%)
Apr 26, 2022 1653 1700 1542 1605 103,442 -52.80(-3.18%)
Apr 25, 2022 1465 1687 1461 1658 73,020 +198.60(+13.61%)
Apr 22, 2022 1628 1666 1442 1459 75,906 -209.40(-12.55%)
Apr 21, 2022 1737 1764 1571 1669 89,170 +27.60(+1.68%)
Apr 20, 2022 1743 1757 1593 1641 119,355 -131.80(-7.43%)
Apr 19, 2022 1790 1820 1650 1773 211,858 -339.60(-16.08%)
Apr 18, 2022 2007 2260 2005 2112 186,045 +223.20(+11.81%)
Apr 14, 2022 1730 1891 1699 1889 125,997 +147.40(+8.46%)
Apr 13, 2022 1615 1757 1608 1742 109,375 +170.00(+10.82%)
Apr 12, 2022 1575 1678 1522 1572 90,863 +17.00(+1.09%)
Apr 11, 2022 1512 1560 1480 1555 85,579 +148.60(+10.57%)
Apr 08, 2022 1450 1465 1374 1406 87,966 -33.00(-2.29%)
Apr 07, 2022 1305 1453 1267 1439 124,016 +140.20(+10.79%)
Apr 06, 2022 1377 1419 1265 1299 131,460 +18.00(+1.41%)
Apr 05, 2022 1245 1346 1244 1281 137,600 +116.60(+10.01%)
Apr 04, 2022 1166 1208 1138 1164 79,302 +14.40(+1.25%)
Apr 01, 2022 1124 1177 1109 1150 67,297 +23.80(+2.11%)
Mar 31, 2022 1121 1197 1111 1126 98,993 +39.80(+3.66%)
Mar 30, 2022 1048 1114 1043 1086 71,761 +80.40(+7.99%)
Mar 29, 2022 1066 1068 1001 1006 85,547 -68.80(-6.40%)
Mar 28, 2022 1069 1111 1068 1075 56,817 -29.00(-2.63%)
Mar 25, 2022 1110 1118 1063 1104 78,071 +55.20(+5.26%)
Mar 24, 2022 967.40 1073 929.00 1049 120,266 +103.00(+10.89%)
Mar 23, 2022 996.40 1011 938.40 945.60 88,360 -9.20(-0.96%)
Mar 22, 2022 943.20 975.00 914.20 954.80 83,931 +66.00(+7.43%)
Mar 21, 2022 826.60 892.60 816.20 888.80 51,268 +22.40(+2.59%)
Mar 18, 2022 878.60 878.60 845.60 866.40 60,420 -15.40(-1.75%)
Mar 17, 2022 856.20 900.80 852.60 881.80 80,799 +65.60(+8.04%)
Mar 16, 2022 810.20 827.00 784.80 816.20 55,942 +40.20(+5.18%)
Mar 15, 2022 737.60 783.60 725.40 776.00 46,151 -20.60(-2.59%)
Mar 14, 2022 795.80 803.80 758.00 796.60 60,802 -31.60(-3.82%)
Mar 11, 2022 816.60 836.20 796.00 828.20 66,341 +43.40(+5.53%)
Mar 10, 2022 760.00 793.40 784.80 97,440 +43.00(+5.80%)
Mar 09, 2022 749.00 765.60 735.00 741.80 79,134 -15.60(-2.06%)
Mar 08, 2022 760.20 805.38 740.60 757.40 132,738 -85.60(-10.15%)
Mar 07, 2022 892.60 902.49 832.00 843.00 108,158 -39.20(-4.44%)
Mar 04, 2022 850.20 922.20 847.60 882.20 143,436 +69.00(+8.48%)
Mar 03, 2022 800.00 850.00 782.20 813.20 138,185 -39.40(-4.62%)
Mar 02, 2022 837.00 877.60 791.60 852.60 125,981 +84.20(+10.96%)
Mar 01, 2022 728.80 782.20 724.80 768.40 146,561 +63.40(+8.99%)
Feb 28, 2022 733.20 740.60 699.20 705.00 93,843 -31.60(-4.29%)
Feb 25, 2022 752.40 744.20 712.60 736.60 137,743 -48.00(-6.12%)
Feb 24, 2022 849.80 871.55 772.20 784.60 197,669 +18.00(+2.35%)
Feb 23, 2022 757.60 803.00 753.00 766.60 158,988 +39.20(+5.39%)
Feb 22, 2022 756.60 772.60 715.00 727.40 156,536 +24.00(+3.41%)
Feb 18, 2022 703.40 0 -24.40(-3.35%)
Feb 17, 2022 740.60 766.00 693.60 727.80 148,243 -14.40(-1.94%)
Feb 16, 2022 717.00 771.40 707.00 742.20 177,340 +59.40(+8.70%)
Feb 15, 2022 674.40 688.62 643.00 682.80 179,521 +44.40(+6.95%)
Feb 14, 2022 614.20 650.00 608.60 638.40 203,717 +50.80(+8.65%)
Feb 11, 2022 566.60 606.80 560.80 587.60 235,842 +5.40(+0.93%)
Feb 10, 2022 571.00 592.22 558.40 582.20 109,583 -11.40(-1.92%)
Feb 09, 2022 605.40 610.40 586.80 593.60 152,000 -61.80(-9.43%)
Feb 08, 2022 683.00 703.20 651.10 655.40 120,982 -21.60(-3.19%)
Feb 07, 2022 686.80 703.00 623.00 677.00 197,891 -86.20(-11.29%)
Feb 04, 2022 861.80 900.50 750.00 763.20 176,481 -148.00(-16.24%)
Feb 03, 2022 880.00 865.22 911.20 252,353 -209.20(-18.67%)
Feb 02, 2022 1091 1177 1061 1120 288,911 +195.40(+21.12%)
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.