Ultra Bloomberg Natural Gas ETF (NY: BOIL )

103.30 -1.96 (-1.86%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 101.66 106.15 101.01 103.30 1,092,695 -1.96(-1.86%)
May 19, 2022 106.58 114.21 104.63 105.26 1,130,898 -3.74(-3.43%)
May 18, 2022 111.83 113.64 106.11 109.00 1,099,748 +0.68(+0.63%)
May 17, 2022 108.47 110.46 104.66 108.32 943,840 +7.23(+7.15%)
May 16, 2022 103.27 105.85 93.45 101.09 1,892,259 +8.12(+8.73%)
May 13, 2022 96.94 96.96 89.66 92.97 1,096,346 -1.29(-1.37%)
May 12, 2022 88.27 96.35 87.91 94.26 1,245,766 +0.70(+0.75%)
May 11, 2022 91.56 94.44 89.78 93.56 1,531,927 +10.64(+12.83%)
May 10, 2022 72.59 88.30 72.51 82.92 3,292,117 +3.20(+4.01%)
May 09, 2022 94.11 94.37 77.15 79.72 1,960,584 -25.60(-24.31%)
May 06, 2022 118.10 118.69 102.64 105.32 1,799,028 -19.14(-15.38%)
May 05, 2022 113.75 125.84 106.81 124.46 1,972,796 +8.38(+7.22%)
May 04, 2022 114.51 116.73 111.13 116.08 1,558,096 +16.49(+16.56%)
May 03, 2022 103.87 109.17 99.51 99.59 2,130,954 +5.03(+5.32%)
May 02, 2022 90.96 95.17 90.03 94.56 1,473,866 +6.36(+7.21%)
Apr 29, 2022 84.12 89.46 82.21 88.20 1,463,880 +7.60(+9.43%)
Apr 28, 2022 85.53 86.33 78.89 80.60 1,668,396 -9.29(-10.33%)
Apr 27, 2022 85.32 93.81 83.84 89.89 2,604,211 +9.64(+12.01%)
Apr 26, 2022 82.63 85.00 77.12 80.25 2,068,855 -2.64(-3.18%)
Apr 25, 2022 73.25 84.37 73.07 82.89 1,460,402 +9.93(+13.61%)
Apr 22, 2022 81.42 83.31 72.08 72.96 1,518,139 -10.47(-12.55%)
Apr 21, 2022 86.86 83.43 1,783,402 +1.38(+1.68%)
Apr 20, 2022 87.15 87.87 79.67 82.05 2,387,115 -6.59(-7.43%)
Apr 19, 2022 89.52 91.00 82.50 88.64 4,237,161 -16.98(-16.08%)
Apr 18, 2022 100.33 112.99 100.25 105.62 3,720,908 +11.16(+11.81%)
Apr 14, 2022 86.52 94.55 84.96 94.46 2,519,946 +7.37(+8.46%)
Apr 13, 2022 80.76 87.87 80.38 87.09 2,187,505 +8.50(+10.82%)
Apr 12, 2022 78.75 83.90 76.10 78.59 1,817,278 +0.85(+1.09%)
Apr 11, 2022 75.60 77.99 73.99 77.74 1,711,591 +7.43(+10.57%)
Apr 08, 2022 72.49 73.23 68.69 70.31 1,759,322 -1.65(-2.29%)
Apr 07, 2022 65.24 72.64 63.34 71.96 2,480,321 +7.01(+10.79%)
Apr 06, 2022 68.83 70.93 63.27 64.95 2,629,201 +0.90(+1.41%)
Apr 05, 2022 62.24 67.29 62.18 64.05 2,752,010 +5.83(+10.01%)
Apr 04, 2022 58.31 60.42 56.90 58.22 1,586,054 +0.72(+1.25%)
Apr 01, 2022 56.21 58.83 55.43 57.50 1,345,940 +1.19(+2.11%)
Mar 31, 2022 56.07 59.85 55.55 56.31 1,979,865 +1.99(+3.66%)
Mar 30, 2022 52.41 55.68 52.16 54.32 1,435,228 +4.02(+7.99%)
Mar 29, 2022 53.30 53.41 50.06 50.30 1,710,951 -3.44(-6.40%)
Mar 28, 2022 53.44 55.57 53.39 53.74 1,136,348 -1.45(-2.63%)
Mar 25, 2022 55.51 55.89 53.17 55.19 1,561,436 +2.76(+5.26%)
Mar 24, 2022 48.37 53.66 46.45 52.43 2,405,337 +5.15(+10.89%)
Mar 23, 2022 49.82 50.54 46.92 47.28 1,767,203 -0.46(-0.96%)
Mar 22, 2022 47.16 48.75 45.71 47.74 1,678,632 +3.30(+7.43%)
Mar 21, 2022 41.33 44.63 40.81 44.44 1,025,375 +1.12(+2.59%)
Mar 18, 2022 43.93 43.93 42.28 43.32 1,208,405 -0.77(-1.75%)
Mar 17, 2022 42.81 45.04 42.63 44.09 1,615,997 +3.28(+8.04%)
Mar 16, 2022 40.51 41.35 39.24 40.81 1,118,849 +2.01(+5.18%)
Mar 15, 2022 36.88 39.18 36.27 38.80 923,035 -1.03(-2.59%)
Mar 14, 2022 39.79 40.19 37.90 39.83 1,216,052 -1.58(-3.82%)
Mar 11, 2022 40.83 41.81 39.80 41.41 1,326,834 +2.17(+5.53%)
Mar 10, 2022 38.00 39.67 39.24 1,948,808 +2.15(+5.80%)
Mar 09, 2022 37.45 38.28 36.75 37.09 1,582,693 -0.78(-2.06%)
Mar 08, 2022 38.01 40.27 37.03 37.87 2,654,768 -4.28(-10.15%)
Mar 07, 2022 44.63 45.12 41.60 42.15 2,163,176 -1.96(-4.44%)
Mar 04, 2022 42.51 46.11 42.38 44.11 2,868,736 +3.45(+8.48%)
Mar 03, 2022 40.00 42.50 39.11 40.66 2,763,702 -1.97(-4.62%)
Mar 02, 2022 41.85 43.88 39.58 42.63 2,519,631 +4.21(+10.96%)
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.