Skip to main content

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

12.80 +0.35 (+2.81%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 71.40 75.20 70.40 72.20 4,545,938 +5.00(+7.44%)
Mar 30, 2023 68.40 70.60 65.20 67.20 4,177,359 -4.40(-6.15%)
Mar 29, 2023 68.40 74.60 67.00 71.60 5,022,799 +1.40(+1.99%)
Mar 28, 2023 72.60 76.30 69.40 70.20 3,306,780 -4.80(-6.40%)
Mar 27, 2023 77.40 78.20 72.00 75.00 3,983,955 -6.40(-7.86%)
Mar 24, 2023 82.40 86.00 80.40 81.40 2,564,483 +3.20(+4.09%)
Mar 23, 2023 81.60 86.01 77.80 78.20 3,628,276 -4.40(-5.33%)
Mar 22, 2023 89.20 91.00 79.40 82.60 3,643,211 -8.80(-9.63%)
Mar 21, 2023 79.00 94.80 78.80 91.40 4,452,720 +6.60(+7.78%)
Mar 20, 2023 90.60 91.20 82.80 84.80 3,597,813 -8.40(-9.01%)
Mar 17, 2023 97.60 99.00 91.40 93.20 3,306,610 -13.60(-12.73%)
Mar 16, 2023 102.00 108.00 100.40 106.80 2,157,904 +5.80(+5.74%)
Mar 15, 2023 103.00 105.20 96.60 101.00 3,475,125 -12.20(-10.78%)
Mar 14, 2023 114.60 116.20 108.80 113.20 2,383,237 -2.40(-2.08%)
Mar 13, 2023 107.00 117.20 106.00 115.60 3,265,407 +13.80(+13.56%)
Mar 10, 2023 108.20 110.80 101.60 101.80 2,659,535 -6.60(-6.09%)
Mar 09, 2023 118.80 120.80 106.20 108.40 3,361,733 -10.40(-8.75%)
Mar 08, 2023 122.20 122.40 112.60 118.80 3,221,041 -5.00(-4.04%)
Mar 07, 2023 122.00 127.00 118.20 123.80 2,485,273 +2.80(+2.31%)
Mar 06, 2023 123.20 125.40 112.80 121.00 4,982,392 -36.20(-23.03%)
Mar 03, 2023 141.20 159.40 138.61 157.20 3,931,151 +20.80(+15.25%)
Mar 02, 2023 142.20 142.60 130.80 136.40 2,818,427 -3.80(-2.71%)
Mar 01, 2023 127.36 142.00 126.60 140.20 3,563,688 +6.80(+5.10%)
Feb 28, 2023 128.00 134.40 117.20 133.40 4,039,387 +4.00(+3.09%)
Feb 27, 2023 129.20 131.80 121.00 129.40 4,404,347 +10.20(+8.56%)
Feb 24, 2023 114.60 120.00 110.00 119.20 3,378,944 +9.80(+8.96%)
Feb 23, 2023 104.40 112.40 99.40 109.40 4,352,643 +12.20(+12.55%)
Feb 22, 2023 94.20 104.40 92.60 97.20 4,607,843 +9.00(+10.20%)
Feb 21, 2023 93.80 95.00 86.80 88.20 4,450,381 -14.20(-13.87%)
Feb 17, 2023 105.80 107.40 100.00 102.40 4,106,924 -13.40(-11.57%)
Feb 16, 2023 123.00 123.60 112.60 115.80 3,015,281 -4.60(-3.82%)
Feb 15, 2023 125.00 130.00 119.00 120.40 2,443,865 -11.00(-8.37%)
Feb 14, 2023 125.80 132.80 124.60 131.40 2,121,352 +10.00(+8.24%)
Feb 13, 2023 122.00 128.40 117.00 121.40 3,099,768 -11.80(-8.86%)
Feb 10, 2023 120.40 133.40 119.20 133.20 2,273,969 +13.80(+11.56%)
Feb 09, 2023 118.20 126.60 115.20 119.40 2,803,158 +2.20(+1.88%)
Feb 08, 2023 130.00 132.20 113.10 117.20 3,518,308 -18.60(-13.70%)
Feb 07, 2023 125.80 137.80 125.20 135.80 3,442,875 +10.20(+8.12%)
Feb 06, 2023 118.20 126.00 113.40 125.60 3,093,614 +9.40(+8.09%)
Feb 03, 2023 119.60 120.80 111.00 116.20 3,288,484 -5.80(-4.75%)
Feb 02, 2023 129.00 136.20 120.00 122.00 3,177,908 -3.60(-2.87%)
Feb 01, 2023 138.60 141.80 123.00 125.60 4,234,525 -26.20(-17.26%)
Jan 31, 2023 142.60 154.40 141.20 151.80 2,160,222 +6.20(+4.26%)
Jan 30, 2023 151.80 157.40 145.00 145.60 2,352,333 -23.80(-14.05%)
Jan 27, 2023 166.20 173.20 157.20 169.40 2,275,088 +7.00(+4.31%)
Jan 26, 2023 152.20 168.80 146.60 162.40 3,479,630 -8.00(-4.69%)
Jan 25, 2023 182.20 186.20 170.00 170.40 2,458,392 -24.00(-12.35%)
Jan 24, 2023 205.40 209.20 190.00 194.40 1,412,049 -20.20(-9.41%)
Jan 23, 2023 199.00 216.80 185.20 214.60 2,180,398 +27.60(+14.76%)
Jan 20, 2023 202.80 210.20 184.40 187.00 1,901,024 -8.40(-4.30%)
Jan 19, 2023 203.20 208.00 195.30 195.40 1,351,578 -3.80(-1.91%)
Jan 18, 2023 202.60 211.20 197.60 199.20 1,594,547 -27.80(-12.25%)
Jan 17, 2023 232.80 233.50 217.20 227.00 995,994 +12.20(+5.68%)
Jan 13, 2023 220.00 226.60 208.60 214.80 1,280,844 -20.40(-8.67%)
Jan 12, 2023 259.40 259.80 231.40 235.20 1,265,460 -2.00(-0.84%)
Jan 11, 2023 226.00 240.00 204.40 237.20 1,576,796 +12.20(+5.42%)
Jan 10, 2023 238.60 242.60 224.60 225.00 1,205,408 -38.00(-14.45%)
Jan 09, 2023 256.60 286.80 253.60 263.00 1,317,270 +19.80(+8.14%)
Jan 06, 2023 239.00 252.60 234.80 243.20 1,092,786 -7.80(-3.11%)
Jan 05, 2023 266.00 270.00 244.20 251.00 1,233,098 -50.80(-16.83%)
Jan 04, 2023 293.00 307.40 283.40 301.80 694,599 +16.20(+5.67%)
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.