Skip to main content

Ultra Bloomberg Natural Gas 2X ETF (NY: BOIL )

12.86 +0.41 (+3.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.