Skip to main content

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

12.86 +0.41 (+3.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 61.40 62.41 60.77 62.32 3,698,616 +0.15(+0.24%)
Jul 28, 2023 63.00 63.22 60.20 62.17 3,862,537 +1.59(+2.62%)
Jul 27, 2023 61.93 62.87 58.10 60.58 6,517,055 -3.99(-6.18%)
Jul 26, 2023 63.68 65.30 62.79 64.57 3,502,939 -2.40(-3.58%)
Jul 25, 2023 64.64 68.63 64.45 66.97 3,953,331 +1.87(+2.87%)
Jul 24, 2023 64.00 66.30 63.45 65.10 3,422,388 -0.44(-0.67%)
Jul 21, 2023 65.20 66.53 64.47 65.54 3,016,613 -0.43(-0.65%)
Jul 20, 2023 65.74 68.02 64.91 65.97 4,992,248 +4.64(+7.57%)
Jul 19, 2023 61.54 62.65 59.66 61.33 3,588,834 +0.35(+0.57%)
Jul 18, 2023 59.99 62.20 59.29 60.98 5,052,883 +3.85(+6.74%)
Jul 17, 2023 56.40 58.17 55.18 57.13 3,606,148 -0.50(-0.87%)
Jul 14, 2023 59.99 60.12 55.67 57.63 4,240,995 -0.44(-0.76%)
Jul 13, 2023 60.05 61.64 57.50 58.07 4,464,794 -3.37(-5.49%)
Jul 12, 2023 61.95 63.13 60.17 61.44 4,147,633 -4.01(-6.13%)
Jul 11, 2023 63.77 66.40 63.43 65.45 2,822,252 +2.84(+4.54%)
Jul 10, 2023 62.31 64.04 61.42 62.61 3,145,667 +3.66(+6.21%)
Jul 07, 2023 61.30 63.99 57.65 58.95 5,269,313 -3.09(-4.98%)
Jul 06, 2023 62.70 64.68 60.02 62.04 3,911,795 -1.07(-1.70%)
Jul 05, 2023 68.22 68.60 62.51 63.11 3,385,403 -2.73(-4.15%)
Jul 03, 2023 65.40 66.38 63.83 65.84 2,132,910 -3.15(-4.57%)
Jun 30, 2023 64.35 70.69 63.79 68.99 3,640,587 +4.11(+6.33%)
Jun 29, 2023 62.78 67.50 62.54 64.88 3,563,888 +1.88(+2.98%)
Jun 28, 2023 69.02 69.09 62.80 63.00 3,554,775 -6.62(-9.51%)
Jun 27, 2023 72.00 73.93 67.37 69.62 3,192,122 -4.43(-5.98%)
Jun 26, 2023 74.91 76.75 72.01 74.05 2,878,544 +2.35(+3.28%)
Jun 23, 2023 61.98 72.75 61.74 71.70 3,366,411 +6.50(+9.97%)
Jun 22, 2023 64.60 66.20 61.60 65.20 2,295,136 +0.60(+0.93%)
Jun 21, 2023 59.60 64.80 59.40 64.60 2,170,212 +5.00(+8.39%)
Jun 20, 2023 66.20 67.40 59.40 59.60 3,155,439 -6.60(-9.97%)
Jun 16, 2023 63.40 67.60 61.20 66.20 3,521,485 +3.20(+5.08%)
Jun 15, 2023 57.30 63.20 63.00 4,793,316 +4.40(+7.51%)
May 08, 2023 58.00 59.60 56.80 58.60 2,617,573 +4.80(+8.92%)
May 05, 2023 54.60 56.40 53.60 53.80 2,500,061 +0.60(+1.13%)
May 04, 2023 55.80 55.80 53.00 53.20 3,276,852 -3.00(-5.34%)
May 03, 2023 56.98 57.60 54.60 56.20 3,854,654 -4.00(-6.64%)
May 02, 2023 61.20 61.20 58.40 60.20 3,699,945 -3.40(-5.35%)
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.