Skip to main content

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

9.320 -0.340 (-3.52%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 9.520 9.580 9.220 9.320 8,532,175 -0.34(-3.52%)
Oct 10, 2024 9.400 9.780 9.260 9.660 11,294,716 +0.11(+1.15%)
Oct 09, 2024 9.920 10.07 9.480 9.550 11,677,365 -0.52(-5.16%)
Oct 08, 2024 10.28 10.46 10.03 10.07 8,505,650 -0.16(-1.56%)
Oct 07, 2024 10.62 10.64 10.01 10.23 12,093,446 -0.79(-7.17%)
Oct 04, 2024 11.58 11.71 11.00 11.02 13,912,047 -1.07(-8.85%)
Oct 03, 2024 12.03 12.25 11.79 12.09 11,333,188 +0.41(+3.51%)
Oct 02, 2024 12.00 12.20 11.32 11.68 13,946,346 +0.04(+0.34%)
Oct 01, 2024 11.49 11.88 11.20 11.64 16,080,909 +0.04(+0.34%)
Sep 30, 2024 11.46 11.93 11.43 11.60 9,313,544 -0.06(-0.51%)
Sep 27, 2024 11.00 11.76 10.92 11.66 19,620,500 +1.21(+11.58%)
Sep 26, 2024 11.20 11.22 10.27 10.45 14,129,231 -0.53(-4.83%)
Sep 25, 2024 11.20 11.29 10.77 10.98 9,749,752 +0.06(+0.55%)
Sep 24, 2024 11.02 11.29 10.62 10.92 10,208,901 -0.40(-3.53%)
Sep 23, 2024 10.61 11.32 10.55 11.32 17,891,428 +1.01(+9.80%)
Sep 20, 2024 9.330 10.38 9.239 10.31 15,850,901 +0.97(+10.39%)
Sep 19, 2024 8.840 9.375 8.700 9.340 13,341,619 +0.18(+1.97%)
Sep 18, 2024 9.620 9.640 9.071 9.160 8,997,238 -0.24(-2.55%)
Sep 17, 2024 9.940 10.02 9.390 9.400 8,667,248 -0.24(-2.49%)
Sep 16, 2024 9.070 9.760 9.050 9.640 9,032,634 +0.39(+4.22%)
Sep 13, 2024 9.640 9.735 9.180 9.250 8,759,245 -0.36(-3.75%)
Sep 12, 2024 8.970 9.830 8.920 9.610 10,706,431 +0.45(+4.91%)
Sep 11, 2024 9.090 9.340 8.940 9.160 8,577,977 +0.14(+1.55%)
Sep 10, 2024 9.040 9.120 8.765 9.020 9,586,564 +0.28(+3.20%)
Sep 09, 2024 9.040 9.090 8.700 8.740 13,740,215 -0.67(-7.12%)
Sep 06, 2024 9.310 9.460 9.081 9.410 7,628,922 +0.17(+1.84%)
Sep 05, 2024 9.040 9.460 9.031 9.240 14,290,070 +0.54(+6.21%)
Sep 04, 2024 9.250 9.290 8.675 8.700 10,647,634 -0.37(-4.08%)
Sep 03, 2024 8.420 9.160 8.260 9.070 16,437,544 +0.40(+4.61%)
Aug 30, 2024 8.740 8.960 8.530 8.670 10,269,400 -0.25(-2.80%)
Aug 29, 2024 8.420 8.990 8.350 8.920 15,601,518 +0.04(+0.45%)
Aug 28, 2024 8.590 9.080 8.490 8.880 13,895,313 +0.15(+1.72%)
Aug 27, 2024 8.750 8.800 8.504 8.730 11,946,488 -0.24(-2.68%)
Aug 26, 2024 9.110 9.310 8.860 8.970 12,082,432 -0.29(-3.13%)
Aug 23, 2024 9.080 9.285 9.060 9.260 8,443,069 -0.11(-1.17%)
Aug 22, 2024 9.690 9.765 9.120 9.370 16,000,701 -0.75(-7.41%)
Aug 21, 2024 10.18 10.32 9.780 10.12 7,750,444 -0.06(-0.59%)
Aug 20, 2024 10.01 10.23 9.910 10.18 8,004,903 -0.02(-0.20%)
Aug 19, 2024 10.03 10.45 10.01 10.20 10,936,749 +0.58(+6.03%)
Aug 16, 2024 10.00 10.11 9.560 9.620 11,999,733 -0.71(-6.87%)
Aug 15, 2024 10.59 11.04 10.31 10.33 10,178,912 -0.24(-2.27%)
Aug 14, 2024 10.70 10.93 10.43 10.57 10,714,423 +0.28(+2.72%)
Aug 13, 2024 10.85 10.93 10.11 10.29 8,476,916 -0.30(-2.83%)
Aug 12, 2024 10.87 11.01 10.45 10.59 9,909,614 +0.11(+1.05%)
Aug 09, 2024 10.37 10.57 10.04 10.48 9,058,806 +0.14(+1.35%)
Aug 08, 2024 9.490 10.68 9.320 10.34 14,415,818 +0.47(+4.76%)
Aug 07, 2024 9.740 10.08 9.530 9.870 13,152,552 +0.73(+7.99%)
Aug 06, 2024 9.100 9.290 8.660 9.140 12,531,019 +0.54(+6.28%)
Aug 05, 2024 8.530 8.760 8.131 8.600 13,365,515 -0.16(-1.83%)
Aug 02, 2024 9.100 9.208 8.310 8.760 16,430,658 -0.06(-0.68%)
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.