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 )

36.03 -0.96 (-2.60%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jan 31, 2020 1214 1231 1202 1210 1,166 +10.00(+0.83%)
Jan 30, 2020 1210 1245 1178 1200 4,435 -60.00(-4.76%)
Jan 29, 2020 1260 1266 1236 1260 1,799 -42.00(-3.23%)
Jan 28, 2020 1302 1328 1289 1302 4,662 +46.00(+3.66%)
Jan 27, 2020 1330 1332 1246 1256 2,696 +2.00(+0.16%)
Jan 24, 2020 1268 1270 1239 1254 2,348 -62.00(-4.71%)
Jan 23, 2020 1338 1366 1292 1316 3,570 +6.00(+0.46%)
Jan 22, 2020 1304 1332 1288 1310 2,169 +18.00(+1.39%)
Jan 21, 2020 1326 1342 1240 1292 8,463 -122.00(-8.63%)
Jan 17, 2020 1450 1452 1410 1414 6,270 -80.00(-5.35%)
Jan 16, 2020 1570 1622 1496 1494 5,320 -76.00(-4.84%)
Jan 15, 2020 1576 1590 1560 1570 4,462 -88.00(-5.31%)
Jan 14, 2020 1740 1748 1656 1658 3,220 -22.00(-1.31%)
Jan 13, 2020 1658 1688 1624 1680 3,295 -16.00(-0.94%)
Jan 10, 2020 1692 1718 1678 1696 2,548 +42.00(+2.54%)
Jan 09, 2020 1618 1668 1580 1654 2,313 +4.00(+0.24%)
Jan 08, 2020 1646 1656 1592 1650 2,696 -8.00(-0.48%)
Jan 07, 2020 1632 1688 1632 1658 3,112 +2.00(+0.12%)
Jan 06, 2020 1648 1658 1610 1656 4,334 +64.00(+4.02%)
Jan 03, 2020 1600 1637 1581 1592 2,850 +0.00(+0.00%)
Jan 02, 2020 1632 1635 1572 1592 3,552 -76.00(-4.56%)
Dec 31, 2019 1650 1692 1632 1668 3,048 -16.00(-0.95%)
Dec 30, 2019 1708 1726 1676 1684 2,456 -38.00(-2.21%)
Dec 27, 2019 1678 1726 1638 1722 5,478 -18.00(-1.03%)
Dec 26, 2019 1744 1772 1736 1740 2,839 +68.00(+4.07%)
Dec 24, 2019 1666 1686 1644 1672 1,928 -32.00(-1.88%)
Dec 23, 2019 1704 1718 1684 1704 4,499 -112.00(-6.17%)
Dec 20, 2019 1832 1835 1788 1816 3,643 +36.00(+2.02%)
Dec 19, 2019 1724 1790 1724 1780 2,727 +5.60(+0.32%)
Dec 18, 2019 1774 1780 1748 1774 1,660 -51.60(-2.83%)
Dec 17, 2019 1814 1846 1794 1826 1,545 -34.00(-1.83%)
Dec 16, 2019 1870 1888 1852 1860 1,363 +56.00(+3.10%)
Dec 13, 2019 1800 1836 1778 1804 1,132 -66.00(-3.53%)
Dec 12, 2019 1798 1896 1774 1870 1,825 +120.00(+6.86%)
Dec 11, 2019 1806 1824 1746 1750 1,304 -32.00(-1.80%)
Dec 10, 2019 1758 1808 1734 1782 1,826 +18.00(+1.02%)
Dec 09, 2019 1720 1764 1686 1764 5,036 -148.00(-7.74%)
Dec 06, 2019 2018 2028 1880 1912 2,327 -114.00(-5.63%)
Dec 05, 2019 2058 2100 2008 2026 1,517 +4.00(+0.20%)
Dec 04, 2019 1990 2040 1946 2022 1,924 -48.00(-2.32%)
Dec 03, 2019 2022 2176 2006 2070 4,094 +164.00(+8.60%)
Dec 02, 2019 1886 1912 1826 1906 2,562 +20.00(+1.06%)
Nov 29, 2019 1988 1988 1876 1886 4,926 -310.00(-14.12%)
Nov 27, 2019 2226 2254 2176 2196 2,670 -60.00(-2.66%)
Nov 26, 2019 2240 2260 2196 2256 4,077 -90.00(-3.84%)
Nov 25, 2019 2382 2390 2330 2346 4,574 -228.00(-8.86%)
Nov 22, 2019 2510 2610 2507 2574 3,478 +128.00(+5.23%)
Nov 21, 2019 2386 2456 2337 2446 2,048 +36.00(+1.49%)
Nov 20, 2019 2388 2438 2368 2410 1,078 +70.00(+2.99%)
Nov 19, 2019 2364 2392 2332 2340 2,260 -82.00(-3.39%)
Nov 18, 2019 2508 2550 2412 2422 2,461 -234.00(-8.81%)
Nov 15, 2019 2612 2743 2574 2656 1,679 +46.00(+1.76%)
Nov 14, 2019 2642 2700 2588 2610 1,704 -70.00(-2.61%)
Nov 13, 2019 2546 2690 2502 2680 2,905 +72.00(+2.76%)
Nov 12, 2019 2664 2664 2576 2608 1,297 -26.00(-0.99%)
Nov 11, 2019 2676 2686 2592 2634 3,632 -288.00(-9.86%)
Nov 08, 2019 2956 2956 2866 2922 1,426 -14.00(-0.48%)
Nov 07, 2019 2938 3082 2836 2936 4,122 -72.00(-2.39%)
Nov 06, 2019 3090 3120 2986 3008 2,257 -80.00(-2.59%)
Nov 05, 2019 3086 3122 3008 3088 2,996 +112.00(+3.76%)
Nov 04, 2019 2980 3014 2932 2976 2,842 +210.00(+7.59%)
Nov 01, 2019 2594 2802 2587 2766 3,067 +108.00(+4.06%)
Oct 31, 2019 2788 2794 2600 2658 4,342 -94.00(-3.42%)
Oct 30, 2019 2784 2794 2708 2752 2,955 +138.00(+5.28%)
Oct 29, 2019 2664 2752 2606 2614 6,588 +94.00(+3.73%)
Oct 28, 2019 2488 2550 2430 2520 4,703 +172.00(+7.33%)
Oct 25, 2019 2340 2368 2320 2348 1,825 -14.00(-0.59%)
Oct 24, 2019 2328 2366 2266 2362 3,018 +66.00(+2.87%)
Oct 23, 2019 2340 2340 2274 2296 2,543 -62.00(-2.63%)
Oct 22, 2019 2378 2400 2348 2358 1,977 -18.00(-0.76%)
Oct 21, 2019 2360 2378 2314 2376 2,865 -146.10(-5.79%)
Oct 18, 2019 2450 2524 2429 2522 1,504 +42.10(+1.70%)
Oct 17, 2019 2462 2514 2422 2480 2,414 +66.00(+2.73%)
Oct 16, 2019 2548 2550 2402 2414 2,275 -94.00(-3.75%)
Oct 15, 2019 2460 2509 2438 2508 2,259 +50.00(+2.03%)
Oct 14, 2019 2488 2488 2392 2458 2,050 +62.00(+2.59%)
Oct 11, 2019 2320 2414 2280 2396 2,405 +80.00(+3.45%)
Oct 10, 2019 2378 2414 2314 2316 3,343 -68.00(-2.85%)
Oct 09, 2019 2456 2500 2364 2384 2,693 -102.00(-4.10%)
Oct 08, 2019 2464 2496 2438 2486 1,553 -30.02(-1.19%)
Oct 07, 2019 2532 2594 2491 2516 1,909 -97.98(-3.75%)
Oct 04, 2019 2496 2715 2480 2614 3,047 +28.00(+1.08%)
Oct 03, 2019 2394 2612 2330 2586 3,965 +160.00(+6.60%)
Oct 02, 2019 2484 2502 2392 2426 2,094 -73.10(-2.93%)
Oct 01, 2019 2500 2528 2440 2499 2,464 -74.90(-2.91%)
Sep 30, 2019 2602 2648 2564 2574 1,377 -158.00(-5.78%)
Sep 27, 2019 2698 2790 2696 2732 786 -112.00(-3.94%)
Sep 26, 2019 2960 2968 2763 2844 1,242 -166.00(-5.51%)
Sep 25, 2019 2922 3040 2905 3010 527 -12.00(-0.40%)
Sep 24, 2019 3150 3150 3010 3022 780 -88.00(-2.83%)
Sep 23, 2019 3048 3134 3016 3110 1,107 -6.00(-0.19%)
Sep 20, 2019 3198 3198 3047 3116 1,374 -48.00(-1.52%)
Sep 19, 2019 3282 3284 3122 3164 943 -202.00(-6.00%)
Sep 18, 2019 3428 3434 3294 3366 875 -84.00(-2.43%)
Sep 17, 2019 3466 3546 3438 3450 755 -84.00(-2.38%)
Sep 16, 2019 3466 3560 3428 3534 1,649 +164.76(+4.89%)
Sep 13, 2019 3256 3404 3192 3369 1,508 +141.24(+4.38%)
Sep 12, 2019 3160 3256 3124 3228 855 +42.00(+1.32%)
Sep 11, 2019 3192 3291 3174 3186 1,442 -92.00(-2.81%)
Sep 10, 2019 3336 3354 3252 3278 1,577 -32.00(-0.97%)
Sep 09, 2019 3184 3314 3184 3310 1,521 +232.00(+7.54%)
Sep 06, 2019 2940 3114 2936 3078 1,279 +116.00(+3.92%)
Sep 05, 2019 2938 3008 2852 2962 1,675 +22.00(+0.75%)
Sep 04, 2019 2822 2968 2778 2940 1,683 +212.00(+7.77%)
Sep 03, 2019 2720 2755 2696 2728 1,443 +156.00(+6.07%)
Aug 30, 2019 2570 2624 2552 2572 539 -36.00(-1.38%)
Aug 29, 2019 2572 2650 2534 2608 1,638 +110.00(+4.40%)
Aug 28, 2019 2534 2578 2476 2498 1,090 +74.00(+3.05%)
Aug 27, 2019 2396 2450 2396 2424 908 -68.00(-2.73%)
Aug 26, 2019 2468 2512 2440 2492 1,697 +140.00(+5.95%)
Aug 23, 2019 2314 2374 2305 2352 1,519 -10.00(-0.42%)
Aug 22, 2019 2406 2440 2346 2362 2,252 -44.00(-1.83%)
Aug 21, 2019 2451 2454 2376 2406 1,301 -82.00(-3.30%)
Aug 20, 2019 2480 2500 2436 2488 499 +30.00(+1.22%)
Aug 19, 2019 2374 2491 2370 2458 1,607 -20.00(-0.81%)
Aug 16, 2019 2476 2490 2414 2478 1,019 -46.00(-1.82%)
Aug 15, 2019 2410 2620 2400 2524 1,953 +123.24(+5.13%)
Aug 14, 2019 2386 2410 2338 2401 871 +2.68(+0.11%)
Aug 13, 2019 2388 2444 2336 2398 865 +74.08(+3.19%)
Aug 12, 2019 2400 2400 2292 2324 956 -24.02(-1.02%)
Aug 09, 2019 2340 2404 2332 2348 1,179 -11.98(-0.51%)
Aug 08, 2019 2342 2425 2308 2360 1,546 +80.00(+3.51%)
Aug 07, 2019 2348 2378 2260 2280 1,300 -40.00(-1.72%)
Aug 06, 2019 2312 2384 2300 2320 1,185 +48.00(+2.11%)
Aug 05, 2019 2194 2334 2186 2272 2,892 -130.60(-5.44%)
Aug 02, 2019 2380 2406 2263 2403 3,841 -67.40(-2.73%)
Aug 01, 2019 2780 2806 2470 2470 2,731 -170.00(-6.44%)
Jul 31, 2019 2556 2698 2536 2640 2,688 +240.00(+10.00%)
Jul 30, 2019 2360 2410 2340 2400 1,101 +34.00(+1.44%)
Jul 29, 2019 2406 2406 2328 2366 1,760 -94.00(-3.82%)
Jul 26, 2019 2470 2494 2432 2460 2,265 -144.00(-5.53%)
Jul 25, 2019 2626 2664 2573 2604 1,025 +29.76(+1.16%)
Jul 24, 2019 2640 2640 2534 2574 1,491 -145.76(-5.36%)
Jul 23, 2019 2740 2783 2716 2720 485 -54.00(-1.95%)
Jul 22, 2019 2700 2798 2694 2774 1,026 +138.00(+5.24%)
Jul 19, 2019 2644 2652 2602 2636 1,445 -74.96(-2.77%)
Jul 18, 2019 2788 2846 2660 2711 1,706 -55.04(-1.99%)
Jul 17, 2019 2788 2840 2710 2766 1,575 -32.00(-1.14%)
Jul 16, 2019 2822 2840 2742 2798 2,113 -204.00(-6.80%)
Jul 15, 2019 3046 3066 2946 3002 1,730 -144.00(-4.58%)
Jul 12, 2019 3158 3200 3115 3146 654 +126.00(+4.17%)
Jul 11, 2019 3180 3234 2998 3020 1,471 -122.00(-3.88%)
Jul 10, 2019 3192 3244 3090 3142 1,189 +72.00(+2.35%)
Jul 09, 2019 3018 3114 2974 3070 757 +36.00(+1.19%)
Jul 08, 2019 2982 3034 2920 3034 1,058 +36.00(+1.20%)
Jul 05, 2019 2942 3078 2938 2998 2,290 +298.00(+11.04%)
Jul 03, 2019 2696 2710 2626 2700 498 +90.00(+3.45%)
Jul 02, 2019 2686 2690 2598 2610 707 -46.00(-1.73%)
Jul 01, 2019 2660 2686 2558 2656 1,404 -128.00(-4.60%)
Jun 28, 2019 2892 2910 2772 2784 1,058 -22.00(-0.78%)
Jun 27, 2019 2698 2844 2698 2806 1,116 +124.00(+4.62%)
Jun 26, 2019 2682 2762 2654 2682 535 +12.00(+0.45%)
Jun 25, 2019 2672 2742 2604 2670 615 -38.00(-1.40%)
Jun 24, 2019 2606 2740 2582 2708 2,211 +240.00(+9.72%)
Jun 21, 2019 2464 2502 2432 2468 1,417 -38.00(-1.52%)
Jun 20, 2019 2716 2734 2388 2506 5,245 -206.00(-7.60%)
Jun 19, 2019 2864 2874 2680 2712 1,109 -116.00(-4.10%)
Jun 18, 2019 2908 2930 2796 2828 1,457 -140.00(-4.72%)
Jun 17, 2019 3020 3020 2938 2968 303 -50.00(-1.66%)
Jun 14, 2019 2928 3036 2912 3018 560 +144.00(+5.01%)
Jun 13, 2019 2948 2976 2858 2874 836 -108.00(-3.62%)
Jun 12, 2019 3004 3020 2960 2982 197 -48.00(-1.58%)
Jun 11, 2019 2894 3050 2886 3030 730 +98.00(+3.34%)
Jun 10, 2019 2888 2948 2880 2932 397 +36.00(+1.24%)
Jun 07, 2019 2870 2920 2810 2896 323 +18.00(+0.63%)
Jun 06, 2019 2950 3018 2810 2878 894 -104.00(-3.49%)
Jun 05, 2019 3034 3052 2932 2982 596 -118.00(-3.81%)
Jun 04, 2019 3036 3134 3036 3100 483 +46.00(+1.51%)
Jun 03, 2019 3144 3144 2999 3054 1,285 -136.00(-4.26%)
May 31, 2019 3310 3334 3160 3190 1,319 -277.98(-8.02%)
May 30, 2019 3542 3542 3400 3468 836 -170.02(-4.67%)
May 29, 2019 3674 3702 3616 3638 561 +106.00(+3.00%)
May 28, 2019 3474 3548 3472 3532 274 -70.00(-1.94%)
May 24, 2019 3500 3632 3460 3602 250 +46.00(+1.29%)
May 23, 2019 3516 3578 3460 3556 415 +68.00(+1.95%)
May 22, 2019 3612 3614 3458 3488 759 -222.00(-5.98%)
May 21, 2019 3790 3790 3686 3710 496 -140.00(-3.64%)
May 20, 2019 3880 3932 3844 3850 409 +98.00(+2.61%)
May 17, 2019 3797 3834 3744 3752 411 -34.00(-0.90%)
May 16, 2019 3758 3802 3704 3786 442 +92.00(+2.49%)
May 15, 2019 3764 3764 3674 3694 238 -122.00(-3.20%)
May 14, 2019 3812 3842 3778 3816 423 +80.00(+2.14%)
May 13, 2019 3806 3817 3708 3736 245 -14.00(-0.37%)
May 10, 2019 3650 3816 3650 3750 429 +90.00(+2.46%)
May 09, 2019 3650 3674 3583 3660 278 -44.00(-1.19%)
May 08, 2019 3638 3724 3638 3704 507 +176.00(+4.99%)
May 07, 2019 3528 3559 3500 3528 268 +38.00(+1.09%)
May 06, 2019 3510 3538 3460 3490 455 -88.00(-2.46%)
May 03, 2019 3600 3625 3556 3578 1,061 -66.00(-1.81%)
May 02, 2019 3664 3694 3596 3644 727 -100.00(-2.67%)
May 01, 2019 3732 3770 3714 3744 384 +102.00(+2.80%)
Apr 30, 2019 3710 3710 3628 3642 265 -70.00(-1.89%)
Apr 29, 2019 3672 3718 3591 3712 290 +20.00(+0.54%)
Apr 26, 2019 3676 3734 3660 3692 740 +114.00(+3.19%)
Apr 25, 2019 3490 3622 3422 3578 450 +96.00(+2.76%)
Apr 24, 2019 3512 3529 3462 3482 334 +10.00(+0.29%)
Apr 23, 2019 3542 3542 3458 3472 709 -174.00(-4.77%)
Apr 22, 2019 3656 3668 3620 3646 510 +59.98(+1.67%)
Apr 18, 2019 3630 3659 3564 3586 666 -57.98(-1.59%)
Apr 17, 2019 3724 3732 3638 3644 873 -184.00(-4.81%)
Apr 16, 2019 3874 3876 3818 3828 332 -42.00(-1.09%)
Apr 15, 2019 3924 3940 3860 3870 927 -174.00(-4.30%)
Apr 12, 2019 4104 4110 4038 4044 302 -50.00(-1.22%)
Apr 11, 2019 4132 4178 4046 4094 795 -78.00(-1.87%)
Apr 10, 2019 4164 4222 4158 4172 133 -24.00(-0.57%)
Apr 09, 2019 4148 4202 4130 4196 307 -10.00(-0.24%)
Apr 08, 2019 4148 4239 4140 4206 364 +114.00(+2.79%)
Apr 05, 2019 4020 4092 4020 4092 267 +93.98(+2.35%)
Apr 04, 2019 4098 4111 3984 3998 517 -101.98(-2.49%)
Apr 03, 2019 4108 4132 4056 4100 277 -48.00(-1.16%)
Apr 02, 2019 4186 4187 4104 4148 225 -44.00(-1.05%)
Apr 01, 2019 4176 4274 4174 4192 384 +108.00(+2.64%)
Mar 29, 2019 4138 4162 4058 4084 497 -164.00(-3.86%)
Mar 28, 2019 4270 4290 4212 4248 261 -8.00(-0.19%)
Mar 27, 2019 4198 4274 4154 4256 409 -84.00(-1.94%)
Mar 26, 2019 4384 4400 4324 4340 165 -72.00(-1.63%)
Mar 25, 2019 4354 4448 4348 4412 287 -2.00(-0.05%)
Mar 22, 2019 4436 4436 4378 4414 380 -172.00(-3.75%)
Mar 21, 2019 4548 4592 4510 4586 106 -42.00(-0.91%)
Mar 20, 2019 4636 4636 4558 4628 220 -62.00(-1.32%)
Mar 19, 2019 4712 4740 4676 4690 116 +20.00(+0.43%)
Mar 18, 2019 4616 4700 4612 4670 399 +160.00(+3.55%)
Mar 15, 2019 4616 4616 4500 4510 1,054 -162.00(-3.47%)
Mar 14, 2019 4668 4702 4626 4672 286 +56.00(+1.21%)
Mar 13, 2019 4556 4634 4556 4616 185 +82.00(+1.81%)
Mar 12, 2019 4464 4534 4426 4534 210 +68.00(+1.52%)
Mar 11, 2019 4532 4532 4444 4466 419 -258.00(-5.46%)
Mar 08, 2019 4760 4782 4720 4724 334 -18.00(-0.38%)
Mar 07, 2019 4696 4752 4618 4742 444 +62.00(+1.32%)
Mar 06, 2019 4720 4744 4618 4680 1,284 -112.00(-2.34%)
Mar 05, 2019 4716 4798 4660 4792 197 +104.00(+2.22%)
Mar 04, 2019 4666 4731 4628 4688 382 +8.00(+0.17%)
Mar 01, 2019 4732 4740 4642 4680 585 +118.00(+2.59%)
Feb 28, 2019 4654 4660 4506 4562 221 -12.00(-0.26%)
Feb 27, 2019 4458 4577 4428 4574 202 +98.00(+2.19%)
Feb 26, 2019 4652 4662 4442 4476 329 -114.00(-2.48%)
Feb 25, 2019 4506 4616 4442 4590 1,362 +258.00(+5.96%)
Feb 22, 2019 4290 4404 4286 4332 568 -12.00(-0.28%)
Feb 21, 2019 4276 4349 4238 4344 841 +144.00(+3.43%)
Feb 20, 2019 4298 4310 4166 4200 776 -40.00(-0.94%)
Feb 19, 2019 4144 4266 4130 4240 597 +104.00(+2.51%)
Feb 15, 2019 4090 4148 4009 4136 688 +128.00(+3.19%)
Feb 14, 2019 4080 4110 4000 4008 588 -88.00(-2.15%)
Feb 13, 2019 4068 4168 4030 4096 516 -162.00(-3.80%)
Feb 12, 2019 4202 4346 4182 4258 500 +56.00(+1.33%)
Feb 11, 2019 4350 4360 4178 4202 1,018 +112.00(+2.74%)
Feb 08, 2019 4022 4104 3932 4090 590 +118.00(+2.97%)
Feb 07, 2019 4168 4172 3906 3972 1,537 -340.00(-7.88%)
Feb 06, 2019 4292 4384 4236 4312 611 -40.00(-0.92%)
Feb 05, 2019 4324 4410 4252 4352 708 +68.00(+1.59%)
Feb 04, 2019 4312 4372 4252 4284 991 -244.00(-5.39%)
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.