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 )

14.22 +0.68 (+5.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
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%)
Feb 01, 2022 876.20 927.00 838.00 925.00 197,327 +5.60(+0.61%)
Jan 31, 2022 908.00 958.20 919.40 178,373 +78.60(+9.35%)
Jan 28, 2022 884.20 907.42 814.40 840.80 265,572 +101.20(+13.68%)
Jan 27, 2022 651.00 760.80 642.49 739.60 216,617 +112.60(+17.96%)
Jan 26, 2022 670.00 671.38 620.20 627.00 130,183 +35.20(+5.95%)
Jan 25, 2022 585.00 603.40 570.20 591.80 63,182 +21.00(+3.68%)
Jan 24, 2022 575.60 600.96 565.40 570.80 126,777 +19.20(+3.48%)
Jan 21, 2022 546.00 575.83 533.80 551.60 115,162 +23.40(+4.43%)
Jan 20, 2022 547.40 550.20 519.40 528.20 153,960 -54.40(-9.34%)
Jan 19, 2022 655.00 656.00 581.00 582.60 123,906 -77.40(-11.73%)
Jan 18, 2022 673.20 676.00 634.20 660.00 95,690 +7.00(+1.07%)
Jan 14, 2022 653.00 0 +13.80(+2.16%)
Jan 13, 2022 681.20 690.00 634.00 639.20 146,425 -102.00(-13.76%)
Jan 12, 2022 692.80 754.70 676.43 741.20 146,789 +113.60(+18.10%)
Jan 11, 2022 592.20 636.40 587.40 627.60 79,329 +20.40(+3.36%)
Jan 10, 2022 601.60 611.08 570.80 607.20 122,914 +48.00(+8.58%)
Jan 07, 2022 564.40 581.80 555.22 559.20 160,318 +5.20(+0.94%)
Jan 06, 2022 548.20 558.00 537.20 554.00 84,665 +6.80(+1.24%)
Jan 05, 2022 544.40 562.40 527.80 547.20 157,910 +22.20(+4.23%)
Jan 04, 2022 547.80 552.80 514.60 525.00 181,801 -27.20(-4.93%)
Jan 03, 2022 521.80 554.80 494.00 552.20 200,823 +30.40(+5.83%)
Dec 31, 2021 510.60 531.20 488.84 521.80 212,823 +38.40(+7.94%)
Dec 30, 2021 533.40 541.40 473.60 483.40 317,506 -68.20(-12.36%)
Dec 29, 2021 585.80 597.17 545.60 551.60 159,901 -22.20(-3.87%)
Dec 28, 2021 549.60 579.60 544.00 573.80 85,523 -3.00(-0.52%)
Dec 27, 2021 534.80 588.00 532.66 576.80 143,381 +70.60(+13.95%)
Dec 23, 2021 508.00 526.60 477.00 506.20 244,124 -53.60(-9.57%)
Dec 22, 2021 574.60 586.00 556.20 559.80 84,783 +21.00(+3.90%)
Dec 21, 2021 536.40 559.00 535.00 538.80 77,710 -4.40(-0.81%)
Dec 20, 2021 553.40 565.60 531.20 543.20 69,947 +29.60(+5.76%)
Dec 17, 2021 522.20 552.20 509.40 513.60 103,468 -29.00(-5.34%)
Dec 16, 2021 571.20 578.60 530.40 542.60 80,489 -12.60(-2.27%)
Dec 15, 2021 577.20 579.00 550.42 555.20 72,190 +3.00(+0.54%)
Dec 14, 2021 548.20 557.00 526.40 552.20 90,485 -15.60(-2.75%)
Dec 13, 2021 624.80 634.38 549.02 567.80 147,140 -12.60(-2.17%)
Dec 10, 2021 579.80 603.18 563.60 580.40 96,838 +30.00(+5.45%)
Dec 09, 2021 562.00 590.00 547.00 550.40 113,757 -9.40(-1.68%)
Dec 08, 2021 580.60 581.80 555.40 559.80 131,155 +25.80(+4.83%)
Dec 07, 2021 538.00 576.00 517.80 534.00 189,188 +14.40(+2.77%)
Dec 06, 2021 537.20 545.20 508.00 519.60 276,761 -128.80(-19.86%)
Dec 03, 2021 669.40 706.80 647.20 648.40 122,294 -12.40(-1.88%)
Dec 02, 2021 717.00 731.20 640.00 660.80 181,296 -46.40(-6.56%)
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.