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 )

13.43 +0.07 (+0.52%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 19, 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 31, 2022 2240 2269 2012 2070 80,304 -261.20(-11.20%)
May 27, 2022 2164 2380 2097 2331 74,316 -32.20(-1.36%)
May 26, 2022 2510 2730 2273 2363 128,970 -122.40(-4.92%)
May 25, 2022 2608 2720 2416 2486 118,148 +64.40(+2.66%)
May 24, 2022 2405 2445 2325 2421 59,783 +14.00(+0.58%)
May 23, 2022 2093 2435 2074 2407 91,337 +341.40(+16.52%)
May 20, 2022 2033 2123 2020 2066 54,634 -39.20(-1.86%)
May 19, 2022 2132 2284 2093 2105 56,544 -74.80(-3.43%)
May 18, 2022 2237 2273 2122 2180 54,987 +13.60(+0.63%)
May 17, 2022 2169 2209 2093 2166 47,192 +144.60(+7.15%)
May 16, 2022 2065 2117 1869 2022 94,612 +162.40(+8.73%)
May 13, 2022 1939 1939 1793 1859 54,817 -25.80(-1.37%)
May 12, 2022 1765 1927 1758 1885 62,288 +14.00(+0.75%)
May 11, 2022 1831 1889 1796 1871 76,596 +212.80(+12.83%)
May 10, 2022 1452 1766 1450 1658 164,603 +64.00(+4.01%)
May 09, 2022 1882 1887 1543 1594 98,029 -512.00(-24.31%)
May 06, 2022 2362 2374 2053 2106 89,950 -382.80(-15.38%)
May 05, 2022 2275 2517 2136 2489 98,639 +167.60(+7.22%)
May 04, 2022 2290 2335 2223 2322 77,904 +329.80(+16.56%)
May 03, 2022 2077 2183 1990 1992 106,547 +100.60(+5.32%)
May 02, 2022 1819 1903 1801 1891 73,693 +127.20(+7.21%)
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%)
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.