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 )

13.56 +0.64 (+4.97%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 16, 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 29, 2020 696.60 734.80 662.60 717.20 15,385 +9.75(+1.38%)
May 28, 2020 741.20 750.80 706.00 707.45 8,836 -42.75(-5.70%)
May 27, 2020 778.00 795.60 744.00 750.20 14,173 -46.00(-5.78%)
May 26, 2020 798.20 810.00 769.40 796.20 12,165 +37.00(+4.87%)
May 22, 2020 729.40 771.60 727.00 759.20 4,145 +11.60(+1.55%)
May 21, 2020 743.20 751.80 718.00 747.60 8,890 -32.80(-4.20%)
May 20, 2020 859.20 866.60 759.06 780.40 11,363 -63.80(-7.56%)
May 19, 2020 870.80 871.40 835.30 844.20 9,101 +19.60(+2.38%)
May 18, 2020 802.00 870.00 797.00 824.60 16,115 +100.00(+13.80%)
May 15, 2020 789.40 790.00 716.40 724.60 6,405 -25.20(-3.36%)
May 14, 2020 752.00 799.20 748.00 749.80 7,031 -10.80(-1.42%)
May 13, 2020 806.20 807.60 727.00 760.60 6,696 -68.60(-8.27%)
May 12, 2020 904.20 915.40 826.80 829.20 6,372 -127.40(-13.32%)
May 11, 2020 966.60 978.80 926.00 956.60 2,349 +13.40(+1.42%)
May 08, 2020 948.40 970.80 930.00 943.20 4,495 -40.00(-4.07%)
May 07, 2020 1024 1046 976.00 983.20 8,415 -48.40(-4.69%)
May 06, 2020 1061 1061 1017 1032 9,650 -95.80(-8.50%)
May 05, 2020 1174 1215 1125 1127 12,105 +41.60(+3.83%)
May 04, 2020 1069 1097 1041 1086 11,092 +96.80(+9.79%)
May 01, 2020 1040 1055 984.80 989.00 7,035 -31.92(-3.13%)
Apr 30, 2020 979.20 1033 958.20 1021 7,765 +54.72(+5.66%)
Apr 29, 2020 1000 1013 952.80 966.20 6,134 -64.00(-6.21%)
Apr 28, 2020 1063 1066 1020 1030 8,254 +15.20(+1.50%)
Apr 27, 2020 917.00 1026 900.00 1015 10,559 +33.40(+3.40%)
Apr 24, 2020 1039 1040 972.20 981.60 4,925 -46.40(-4.51%)
Apr 23, 2020 1066 1100 1014 1028 1,936 -72.00(-6.55%)
Apr 22, 2020 1049 1128 1049 1100 3,317 +56.00(+5.36%)
Apr 21, 2020 1130 1141 1020 1044 8,538 -54.00(-4.92%)
Apr 20, 2020 998.00 1120 980.00 1098 4,512 +144.00(+15.09%)
Apr 17, 2020 980.00 1001 938.00 954.00 2,028 +34.00(+3.70%)
Apr 16, 2020 818.00 943.98 804.00 920.00 5,511 +80.00(+9.52%)
Apr 15, 2020 894.00 895.80 834.00 840.00 3,282 -64.00(-7.08%)
Apr 14, 2020 936.00 948.00 904.00 904.00 1,847 -74.00(-7.57%)
Apr 13, 2020 1004 1014 942.00 978.00 1,753 +18.00(+1.88%)
Apr 09, 2020 982.00 1000 948.00 960.00 1,600 -34.00(-3.42%)
Apr 08, 2020 1066 1086 978.20 994.00 2,821 -96.00(-8.81%)
Apr 07, 2020 1012 1090 1000 1090 3,330 +152.00(+16.20%)
Apr 06, 2020 870.00 942.00 868.00 938.00 2,139 +102.00(+12.20%)
Apr 03, 2020 740.00 847.00 740.00 836.00 2,807 +88.00(+11.76%)
Apr 02, 2020 750.00 770.00 718.00 748.00 3,339 -34.00(-4.35%)
Apr 01, 2020 814.00 816.00 774.00 782.00 4,056 -70.00(-8.22%)
Mar 31, 2020 908.00 908.00 833.02 852.00 1,332 -40.00(-4.48%)
Mar 30, 2020 842.00 902.00 842.00 892.00 1,608 +19.98(+2.29%)
Mar 27, 2020 870.00 889.00 853.22 872.02 844 -15.98(-1.80%)
Mar 26, 2020 900.00 932.00 866.00 888.00 1,758 -38.00(-4.10%)
Mar 25, 2020 934.00 940.00 896.80 926.00 790 -18.00(-1.91%)
Mar 24, 2020 938.00 950.00 908.00 944.00 1,088 +78.70(+9.10%)
Mar 23, 2020 858.00 900.00 842.00 865.30 1,836 +15.30(+1.80%)
Mar 20, 2020 944.00 948.00 850.00 850.00 1,415 -80.00(-8.60%)
Mar 19, 2020 874.00 933.98 866.00 930.00 868 +44.00(+4.97%)
Mar 18, 2020 890.00 906.00 790.22 886.00 2,733 -90.00(-9.22%)
Mar 17, 2020 1082 1082 966.00 976.00 1,543 -84.00(-7.92%)
Mar 16, 2020 1076 1110 1022 1060 1,141 -120.00(-10.17%)
Mar 13, 2020 1218 1226 1124 1180 3,683 +70.00(+6.31%)
Mar 12, 2020 1072 1162 1056 1110 2,870 -56.00(-4.80%)
Mar 11, 2020 1284 1318 1148 1166 2,897 -70.00(-5.66%)
Mar 10, 2020 1130 1260 1128 1236 3,222 +132.00(+11.96%)
Mar 09, 2020 998.00 1106 940.00 1104 3,014 +114.00(+11.52%)
Mar 06, 2020 1024 1032 972.00 990.00 1,652 -48.02(-4.63%)
Mar 05, 2020 1100 1104 1036 1038 1,370 -79.98(-7.15%)
Mar 04, 2020 1118 1128 1078 1118 1,015 +38.00(+3.52%)
Mar 03, 2020 1080 1122 1060 1080 2,541 +54.00(+5.26%)
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.