Skip to main content

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

12.69 +0.24 (+1.93%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 577.60 581.20 542.60 567.20 39,934 +28.80(+5.35%)
Jun 29, 2020 527.40 570.00 523.40 538.40 64,136 +79.40(+17.30%)
Jun 26, 2020 454.60 474.00 453.76 459.00 24,325 +1.00(+0.22%)
Jun 25, 2020 505.20 508.60 450.00 458.00 68,312 -71.60(-13.52%)
Jun 24, 2020 540.60 557.80 527.60 529.60 16,764 -13.20(-2.43%)
Jun 23, 2020 556.60 560.80 540.20 542.80 15,501 -25.20(-4.44%)
Jun 22, 2020 584.60 603.80 564.00 568.00 17,686 -13.00(-2.24%)
Jun 19, 2020 576.60 591.40 575.00 581.00 3,165 +11.20(+1.97%)
Jun 18, 2020 561.80 583.60 554.80 569.80 3,445 +1.00(+0.18%)
Jun 17, 2020 556.80 575.00 551.60 568.80 3,299 +11.40(+2.05%)
Jun 16, 2020 562.20 569.11 550.00 557.40 7,398 -38.00(-6.38%)
Jun 15, 2020 615.00 615.00 589.00 595.40 6,472 -39.00(-6.15%)
Jun 12, 2020 670.20 675.60 623.70 634.40 6,310 -52.00(-7.58%)
Jun 11, 2020 685.60 698.00 663.00 686.40 6,421 +16.60(+2.48%)
Jun 10, 2020 669.00 684.80 663.00 669.80 7,493 +12.20(+1.86%)
Jun 09, 2020 667.00 675.20 653.00 657.60 8,399 -30.40(-4.42%)
Jun 08, 2020 674.00 690.40 666.00 688.00 13,512 +1.40(+0.20%)
Jun 05, 2020 724.00 726.00 670.00 686.60 12,145 -19.40(-2.75%)
Jun 04, 2020 707.80 720.20 685.84 706.00 4,212 +12.40(+1.79%)
Jun 03, 2020 726.00 731.00 680.80 693.60 9,279 +25.00(+3.74%)
Jun 02, 2020 680.00 688.40 664.20 668.60 4,748 -3.40(-0.51%)
Jun 01, 2020 665.40 706.40 661.80 672.00 14,915 -45.20(-6.30%)
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%)
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.