Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NYSE Pickens Oil Response ETF (NY: BOON )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 21.75 21.75 21.60 21.66 696 -0.12(-0.53%)
Jan 30, 2019 21.47 21.78 21.47 21.78 350 +0.40(+1.85%)
Jan 29, 2019 21.41 21.41 21.38 21.38 2,060 +0.20(+0.94%)
Jan 28, 2019 21.24 21.24 21.06 21.18 577 -0.26(-1.21%)
Jan 25, 2019 21.40 21.44 21.36 21.44 200 +0.41(+1.95%)
Jan 24, 2019 21.05 21.05 21.03 21.03 150 +0.14(+0.68%)
Jan 23, 2019 21.03 21.03 20.76 20.89 207 -0.21(-1.00%)
Jan 22, 2019 21.18 21.18 21.10 21.10 926 -0.62(-2.86%)
Jan 18, 2019 21.53 21.72 21.53 21.72 300 +0.44(+2.05%)
Jan 17, 2019 20.89 21.38 20.89 21.28 925 +0.24(+1.15%)
Jan 16, 2019 21.03 21.04 21.03 21.04 145 +0.10(+0.46%)
Jan 15, 2019 21.04 21.04 20.88 20.94 1,707 +0.00(+0.02%)
Jan 14, 2019 20.93 20.96 20.93 20.94 201 -0.04(-0.18%)
Jan 11, 2019 20.82 20.98 20.82 20.98 700 -0.08(-0.40%)
Jan 10, 2019 20.82 21.06 20.82 21.06 216 +0.17(+0.83%)
Jan 09, 2019 20.77 20.95 20.70 20.89 4,117 +0.32(+1.53%)
Jan 08, 2019 20.61 20.61 20.38 20.57 671 +0.29(+1.44%)
Jan 07, 2019 20.02 20.38 20.02 20.28 800 +0.36(+1.82%)
Jan 04, 2019 19.61 19.92 19.61 19.92 1,200 +0.88(+4.60%)
Jan 03, 2019 19.37 19.37 18.86 19.04 426 -0.28(-1.44%)
Jan 02, 2019 18.97 19.32 18.97 19.32 210 +0.25(+1.33%)
Dec 31, 2018 19.26 19.26 18.91 19.07 1,400 +0.08(+0.42%)
Dec 28, 2018 18.93 19.18 18.89 18.99 5,400 -0.06(-0.30%)
Dec 27, 2018 18.60 19.05 18.58 19.05 626 +0.07(+0.34%)
Dec 26, 2018 17.86 18.98 17.82 18.98 2,319 +1.10(+6.16%)
Dec 24, 2018 18.20 18.20 17.87 17.88 1,100 -0.59(-3.19%)
Dec 21, 2018 18.76 18.90 18.47 18.47 1,000 -0.26(-1.38%)
Dec 20, 2018 19.00 19.31 18.72 18.73 2,269 -0.43(-2.24%)
Dec 19, 2018 19.74 19.84 19.16 19.16 1,175 -0.39(-1.99%)
Dec 18, 2018 19.78 19.78 19.48 19.55 4,010 -0.73(-3.59%)
Dec 17, 2018 20.65 20.77 20.21 20.27 2,255 -0.43(-2.06%)
Dec 14, 2018 20.99 20.99 20.70 20.70 400 -0.53(-2.52%)
Dec 13, 2018 21.27 21.37 21.23 21.23 770 -0.16(-0.77%)
Dec 12, 2018 21.49 21.72 21.40 21.40 862 +0.19(+0.89%)
Dec 11, 2018 21.68 21.68 21.21 21.21 551 -0.11(-0.54%)
Dec 10, 2018 21.66 21.66 21.32 21.32 396 -0.80(-3.64%)
Dec 07, 2018 22.13 22.13 22.13 22.13 300 +0.73(+3.41%)
Dec 06, 2018 21.93 21.93 21.40 21.40 1,414 -1.26(-5.56%)
Dec 04, 2018 22.95 22.95 22.66 22.66 300 -0.60(-2.56%)
Dec 03, 2018 23.30 23.30 23.24 23.26 749 +0.40(+1.73%)
Nov 30, 2018 22.76 22.86 22.76 22.86 400 -0.13(-0.57%)
Nov 29, 2018 22.90 22.99 22.76 22.99 2,352 +0.20(+0.88%)
Nov 28, 2018 22.41 22.79 22.41 22.79 335 +0.28(+1.24%)
Nov 27, 2018 22.63 22.63 22.51 22.51 575 -0.24(-1.05%)
Nov 26, 2018 22.85 22.85 22.75 22.75 391 +0.30(+1.34%)
Nov 23, 2018 22.50 22.50 22.45 22.45 600 -0.43(-1.88%)
Nov 21, 2018 22.88 22.88 22.88 0 +0.33(+1.46%)
Nov 20, 2018 22.97 22.97 22.41 22.55 2,555 -0.84(-3.59%)
Nov 19, 2018 23.39 23.39 23.39 23.39 172 -0.15(-0.64%)
Nov 16, 2018 23.45 23.54 23.45 23.54 300 +0.23(+0.99%)
Nov 15, 2018 23.22 23.31 23.22 23.31 453 +0.34(+1.48%)
Nov 14, 2018 23.47 23.47 22.97 22.97 2,500 -0.60(-2.55%)
Nov 13, 2018 23.35 23.57 23.35 23.57 582 -0.07(-0.29%)
Nov 12, 2018 23.78 23.78 23.62 23.64 2,552 -0.42(-1.75%)
Nov 09, 2018 23.85 24.10 23.85 24.06 700 -0.55(-2.23%)
Nov 08, 2018 24.59 24.61 24.59 24.61 203 +0.17(+0.70%)
Nov 07, 2018 24.53 24.53 24.38 24.44 661 +0.33(+1.37%)
Nov 06, 2018 24.20 24.23 24.07 24.11 715 +0.01(+0.04%)
Nov 05, 2018 24.00 24.10 24.00 24.10 421 +0.36(+1.52%)
Nov 02, 2018 23.95 24.08 23.64 23.74 1,400 -0.07(-0.29%)
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.