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

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

14.64 +1.06 (+7.81%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 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 (%)
Feb 28, 2019 4654 4660 4506 4562 221 -12.00(-0.26%)
Feb 27, 2019 4458 4577 4428 4574 202 +98.00(+2.19%)
Feb 26, 2019 4652 4662 4442 4476 329 -114.00(-2.48%)
Feb 25, 2019 4506 4616 4442 4590 1,362 +258.00(+5.96%)
Feb 22, 2019 4290 4404 4286 4332 568 -12.00(-0.28%)
Feb 21, 2019 4276 4349 4238 4344 841 +144.00(+3.43%)
Feb 20, 2019 4298 4310 4166 4200 776 -40.00(-0.94%)
Feb 19, 2019 4144 4266 4130 4240 597 +104.00(+2.51%)
Feb 15, 2019 4090 4148 4009 4136 688 +128.00(+3.19%)
Feb 14, 2019 4080 4110 4000 4008 588 -88.00(-2.15%)
Feb 13, 2019 4068 4168 4030 4096 516 -162.00(-3.80%)
Feb 12, 2019 4202 4346 4182 4258 500 +56.00(+1.33%)
Feb 11, 2019 4350 4360 4178 4202 1,018 +112.00(+2.74%)
Feb 08, 2019 4022 4104 3932 4090 590 +118.00(+2.97%)
Feb 07, 2019 4168 4172 3906 3972 1,537 -340.00(-7.88%)
Feb 06, 2019 4292 4384 4236 4312 611 -40.00(-0.92%)
Feb 05, 2019 4324 4410 4252 4352 708 +68.00(+1.59%)
Feb 04, 2019 4312 4372 4252 4284 991 -244.00(-5.39%)
Feb 01, 2019 4700 4752 4486 4528 1,461 -320.00(-6.60%)
Jan 31, 2019 5000 5000 4740 4848 1,627 -104.00(-2.10%)
Jan 30, 2019 4986 5048 4900 4952 822 -124.00(-2.44%)
Jan 29, 2019 4858 5136 4816 5076 798 +42.00(+0.83%)
Jan 28, 2019 5072 5156 4938 5034 1,353 -686.00(-11.99%)
Jan 25, 2019 5352 5778 5350 5720 782 +164.00(+2.95%)
Jan 24, 2019 5460 5628 5350 5556 1,122 +260.00(+4.91%)
Jan 23, 2019 5574 5614 5100 5296 1,372 -130.00(-2.40%)
Jan 22, 2019 5654 5763 5354 5426 2,085 -796.00(-12.79%)
Jan 18, 2019 5782 6452 5776 6222 2,174 +42.00(+0.68%)
Jan 17, 2019 6536 6554 6070 6180 865 +28.00(+0.46%)
Jan 16, 2019 6884 6937 5956 6152 1,472 -196.00(-3.09%)
Jan 15, 2019 6594 6692 6278 6348 1,274 -248.00(-3.76%)
Jan 14, 2019 6100 6680 6100 6596 2,171 +1116.00(+20.36%)
Jan 11, 2019 5160 5580 5114 5480 958 +480.00(+9.60%)
Jan 10, 2019 5148 5220 4910 5000 571 -88.00(-1.73%)
Jan 09, 2019 5012 5124 4936 5088 456 +20.00(+0.39%)
Jan 08, 2019 5278 5316 4996 5068 699 +32.00(+0.64%)
Jan 07, 2019 5024 5168 4974 5036 424 -140.00(-2.70%)
Jan 04, 2019 5076 5250 4846 5176 552 +292.00(+5.98%)
Jan 03, 2019 4940 5000 4798 4884 505 -136.00(-2.71%)
Jan 02, 2019 5008 5210 4958 5020 890 -144.00(-2.79%)
Dec 31, 2018 5680 5682 5022 5164 947 -1104.00(-17.61%)
Dec 28, 2018 6430 6600 6138 6268 782 -608.00(-8.84%)
Dec 27, 2018 6630 7112 6480 6876 707 +230.00(+3.46%)
Dec 26, 2018 6574 6894 6400 6646 726 -452.00(-6.37%)
Dec 24, 2018 6960 7160 6862 7098 642 -496.00(-6.53%)
Dec 21, 2018 7588 8054 7392 7594 1,256 -80.00(-1.04%)
Dec 20, 2018 8154 8202 7264 7674 594 -108.00(-1.39%)
Dec 19, 2018 7160 7955 7000 7782 788 -188.00(-2.36%)
Dec 18, 2018 7588 8110 7466 7970 758 +862.00(+12.13%)
Dec 17, 2018 7834 7834 6922 7108 822 -1188.00(-14.32%)
Dec 14, 2018 8858 8920 8292 8296 804 -1366.00(-14.14%)
Dec 13, 2018 10240 10328 9400 9662 714 +88.00(+0.92%)
Dec 12, 2018 9802 10056 9472 9574 704 -1070.00(-10.05%)
Dec 11, 2018 10964 10964 10500 10644 495 -610.00(-5.42%)
Dec 10, 2018 11212 11952 10960 11254 776 -72.00(-0.64%)
Dec 07, 2018 10798 11618 10782 11326 1,207 +664.20(+6.23%)
Dec 06, 2018 10358 10786 10190 10662 777 -596.20(-5.30%)
Dec 04, 2018 11458 11582 11060 11258 660 +720.00(+6.83%)
Dec 03, 2018 10468 10800 10112 10538 840 -1430.00(-11.95%)
Nov 30, 2018 11856 12126 11250 11968 791 +188.00(+1.60%)
Nov 29, 2018 11688 12200 11132 11780 1,329 -460.00(-3.76%)
Nov 28, 2018 11080 12520 10800 12240 1,409 +2160.00(+21.43%)
Nov 27, 2018 9980 10673 9712 10080 551 -226.00(-2.19%)
Nov 26, 2018 9742 10564 9672 10306 1,066 -1094.00(-9.60%)
Nov 23, 2018 11196 11930 11174 11400 197 -2.00(-0.02%)
Nov 21, 2018 11402 11402 11402 0 -266.00(-2.28%)
Nov 20, 2018 11474 11923 10250 11668 2,166 -322.00(-2.69%)
Nov 19, 2018 11764 13026 11394 11990 2,697 +1012.00(+9.22%)
Nov 16, 2018 9900 11058 9722 10978 2,087 +2118.00(+23.91%)
Nov 15, 2018 11458 11634 8796 8860 2,358 -5532.00(-38.44%)
Nov 14, 2018 12120 14736 12000 14392 3,788 +4030.00(+38.89%)
Nov 13, 2018 9700 10606 9700 10362 2,893 +982.00(+10.47%)
Nov 12, 2018 8900 9380 8720 9380 1,156 +802.00(+9.35%)
Nov 09, 2018 8372 9040 8372 8578 1,373 +670.00(+8.47%)
Nov 08, 2018 7874 7940 7706 7908 573 +122.00(+1.57%)
Nov 07, 2018 7840 7930 7700 7786 383 -108.00(-1.37%)
Nov 06, 2018 7948 8022 7856 7894 699 +0.00(+0.00%)
Nov 05, 2018 7834 7964 7641 7894 978 +1034.00(+15.07%)
Nov 02, 2018 6480 6944 6480 6860 733 +120.00(+1.78%)
Nov 01, 2018 6860 6912 6650 6740 223 -156.00(-2.26%)
Oct 31, 2018 6724 6930 6624 6896 617 +254.00(+3.82%)
Oct 30, 2018 6814 6832 6490 6642 308 +50.00(+0.76%)
Oct 29, 2018 6418 6654 6386 6592 394 -246.00(-3.60%)
Oct 26, 2018 6522 6844 6468 6838 302 +62.00(+0.91%)
Oct 25, 2018 6818 6956 6670 6776 473 -72.00(-1.05%)
Oct 24, 2018 7092 7092 6728 6848 200 -164.00(-2.34%)
Oct 23, 2018 6920 7106 6890 7012 820 +284.00(+4.22%)
Oct 22, 2018 6810 6922 6708 6728 759 -380.00(-5.35%)
Oct 19, 2018 6960 7182 6960 7108 979 +80.00(+1.14%)
Oct 18, 2018 7180 7196 6888 7028 773 -400.00(-5.39%)
Oct 17, 2018 7286 7450 7154 7428 538 +292.00(+4.09%)
Oct 16, 2018 7158 7248 7052 7136 344 -72.00(-1.00%)
Oct 15, 2018 7098 7222 7024 7208 417 +416.00(+6.12%)
Oct 12, 2018 7044 7044 6760 6792 444 -300.00(-4.23%)
Oct 11, 2018 6946 7121 6826 7092 720 -88.00(-1.23%)
Oct 10, 2018 7430 7550 7146 7180 501 -32.00(-0.44%)
Oct 09, 2018 7170 7260 7032 7212 598 +90.00(+1.26%)
Oct 08, 2018 7018 7216 7006 7122 1,145 +480.00(+7.23%)
Oct 05, 2018 6868 6870 6474 6642 1,004 -142.00(-2.09%)
Oct 04, 2018 7054 7058 6560 6784 995 -276.00(-3.91%)
Oct 03, 2018 6814 7106 6810 7060 878 +382.00(+5.72%)
Oct 02, 2018 6518 6828 6486 6678 1,310 +208.00(+3.21%)
Oct 01, 2018 6280 6492 6280 6470 514 +416.00(+6.87%)
Sep 28, 2018 6066 6086 5946 6054 248 -198.00(-3.17%)
Sep 27, 2018 6064 6470 6060 6252 563 +296.00(+4.97%)
Sep 26, 2018 6218 6288 5910 5956 726 -288.00(-4.61%)
Sep 25, 2018 6156 6290 6154 6244 496 +66.00(+1.07%)
Sep 24, 2018 6002 6190 6002 6178 641 +220.00(+3.69%)
Sep 21, 2018 5902 5970 5894 5958 757 +116.00(+1.99%)
Sep 20, 2018 5668 5935 5584 5842 514 +282.00(+5.07%)
Sep 19, 2018 5638 5672 5558 5560 270 -34.00(-0.61%)
Sep 18, 2018 5268 5650 5268 5594 942 +392.00(+7.54%)
Sep 17, 2018 5170 5260 5160 5202 300 +102.00(+2.00%)
Sep 14, 2018 5178 5180 5092 5100 594 -174.00(-3.30%)
Sep 13, 2018 5402 5428 5268 5274 216 -80.00(-1.49%)
Sep 12, 2018 5464 5490 5340 5354 269 -34.00(-0.63%)
Sep 11, 2018 5280 5412 5240 5388 337 +70.00(+1.32%)
Sep 10, 2018 5160 5345 5154 5318 265 +64.00(+1.22%)
Sep 07, 2018 5216 5260 5200 5254 272 -18.00(-0.34%)
Sep 06, 2018 5313 5328 5224 5272 225 -64.00(-1.20%)
Sep 05, 2018 5436 5452 5300 5336 249 -84.00(-1.55%)
Sep 04, 2018 5552 5644 5408 5420 447 -416.00(-7.13%)
Aug 31, 2018 5836 5836 5836 0 +128.00(+2.24%)
Aug 30, 2018 5706 5722 5562 5708 297 +50.00(+0.88%)
Aug 29, 2018 5612 5674 5530 5658 274 +80.00(+1.43%)
Aug 28, 2018 5616 5627 5534 5578 298 -88.00(-1.55%)
Aug 27, 2018 5724 5748 5658 5666 396 -190.00(-3.24%)
Aug 24, 2018 5916 5942 5842 5856 468 -168.00(-2.79%)
Aug 23, 2018 5974 6062 5922 6024 170 +48.00(+0.80%)
Aug 22, 2018 5986 6020 5964 5976 100 -100.00(-1.65%)
Aug 21, 2018 6024 6090 5968 6076 506 +98.00(+1.64%)
Aug 20, 2018 5976 5996 5936 5978 346 -46.00(-0.76%)
Aug 17, 2018 6026 6086 6000 6024 272 +144.00(+2.45%)
Aug 16, 2018 6032 6032 5822 5880 371 -136.00(-2.26%)
Aug 15, 2018 6036 6061 6002 6016 223 -54.00(-0.89%)
Aug 14, 2018 6034 6120 6034 6070 256 +97.60(+1.63%)
Aug 13, 2018 5918 5998 5918 5972 293 -31.60(-0.53%)
Aug 10, 2018 5914 6020 5908 6004 318 -28.00(-0.46%)
Aug 09, 2018 6022 6066 5960 6032 472 +24.00(+0.40%)
Aug 08, 2018 5962 6038 5948 6008 591 +190.00(+3.27%)
Aug 07, 2018 5740 5836 5740 5818 233 +156.00(+2.76%)
Aug 06, 2018 5616 5680 5606 5662 356 +36.00(+0.64%)
Aug 03, 2018 5620 5684 5582 5626 463 +134.00(+2.44%)
Aug 02, 2018 5286 5548 5286 5492 335 +200.00(+3.78%)
Aug 01, 2018 5314 5368 5268 5292 245 -80.00(-1.49%)
Jul 31, 2018 5560 5562 5348 5372 295 -69.84(-1.28%)
Jul 30, 2018 5362 5495 5316 5442 264 +61.84(+1.15%)
Jul 27, 2018 5372 5428 5356 5380 335 +94.00(+1.78%)
Jul 26, 2018 5280 5358 5252 5286 454 +14.00(+0.27%)
Jul 25, 2018 5262 5280 5237 5272 650 +123.98(+2.41%)
Jul 24, 2018 5076 5153 5064 5148 231 +108.04(+2.14%)
Jul 23, 2018 5066 5068 5020 5040 662 -136.02(-2.63%)
Jul 20, 2018 5254 5254 5160 5176 472 -28.00(-0.54%)
Jul 19, 2018 4998 5222 4964 5204 592 +136.00(+2.68%)
Jul 18, 2018 5100 5100 5032 5068 360 -16.00(-0.31%)
Jul 17, 2018 5182 5194 5074 5084 581 -108.00(-2.08%)
Jul 16, 2018 5180 5230 5120 5192 344 -10.00(-0.19%)
Jul 13, 2018 5254 5254 5156 5202 594 -126.00(-2.36%)
Jul 12, 2018 5352 5428 5296 5328 301 -96.00(-1.77%)
Jul 11, 2018 5394 5446 5352 5424 306 +144.00(+2.73%)
Jul 10, 2018 5416 5426 5272 5280 434 -166.00(-3.05%)
Jul 09, 2018 5498 5498 5418 5446 385 -114.00(-2.05%)
Jul 06, 2018 5490 5572 5450 5560 342 +80.02(+1.46%)
Jul 05, 2018 5566 5576 5474 5480 358 -228.02(-3.99%)
Jul 03, 2018 5708 5708 5708 0 +74.00(+1.31%)
Jul 02, 2018 5636 5654 5594 5634 487 -220.00(-3.76%)
Jun 29, 2018 5918 5812 5854 179 -116.00(-1.94%)
Jun 28, 2018 6142 6218 5882 5970 398 -94.00(-1.55%)
Jun 27, 2018 6070 6130 5974 6064 599 +160.00(+2.71%)
Jun 26, 2018 5808 5912 5776 5904 174 +36.00(+0.61%)
Jun 25, 2018 5796 5874 5768 5868 335 -56.00(-0.95%)
Jun 22, 2018 5916 5970 5850 5924 546 -120.00(-1.99%)
Jun 21, 2018 6130 6184 5950 6044 329 +10.00(+0.17%)
Jun 20, 2018 6002 6044 5976 6034 377 +174.00(+2.97%)
Jun 19, 2018 5860 5862 5746 5860 369 -144.00(-2.40%)
Jun 18, 2018 6114 6170 5972 6004 526 -250.00(-4.00%)
Jun 15, 2018 6259 6010 6254 975 +244.00(+4.06%)
Jun 14, 2018 5958 6025 5838 6010 502 +70.00(+1.18%)
Jun 13, 2018 5928 6020 5922 5940 460 +56.00(+0.95%)
Jun 12, 2018 5890 5904 5798 5884 417 -20.00(-0.34%)
Jun 11, 2018 5944 5958 5864 5904 596 +144.00(+2.50%)
Jun 08, 2018 5696 5772 5666 5760 515 -116.00(-1.97%)
Jun 07, 2018 5944 6016 5854 5876 1,028 +128.00(+2.23%)
Jun 06, 2018 5658 5748 454 +32.00(+0.56%)
Jun 05, 2018 5696 5774 5690 5716 748 -154.00(-2.62%)
Jun 04, 2018 5956 6000 5860 5870 444 -170.00(-2.81%)
Jun 01, 2018 5974 6062 5914 6040 412 +62.00(+1.04%)
May 31, 2018 5884 6090 5884 5978 863 +258.00(+4.51%)
May 30, 2018 5682 5750 5664 5720 329 -46.00(-0.80%)
May 29, 2018 5784 5784 5620 5766 781 -258.00(-4.28%)
May 25, 2018 6024 6024 6024 0 -22.00(-0.36%)
May 24, 2018 5972 6070 5942 6046 392 +44.00(+0.73%)
May 23, 2018 5960 6061 5946 6002 358 +122.00(+2.07%)
May 22, 2018 5756 5934 5734 5880 448 +268.00(+4.78%)
May 21, 2018 5656 5672 5556 5612 567 -28.00(-0.50%)
May 18, 2018 5700 5760 5640 5640 263 -36.00(-0.63%)
May 17, 2018 5450 5720 5434 5676 682 +172.00(+3.12%)
May 16, 2018 5542 5572 5496 5504 431 -72.00(-1.29%)
May 15, 2018 5658 5664 5548 5576 235 -8.00(-0.14%)
May 14, 2018 5464 5618 5464 5584 335 +86.00(+1.56%)
May 11, 2018 5458 5504 5416 5498 646 +36.00(+0.66%)
May 10, 2018 5324 5504 5282 5462 1,381 +234.00(+4.48%)
May 09, 2018 5242 5302 5210 5228 485 -18.00(-0.34%)
May 08, 2018 5260 5274 5140 5246 690 +4.00(+0.08%)
May 07, 2018 5302 5344 5228 5242 678 +64.00(+1.24%)
May 04, 2018 5240 5251 5136 5178 775 -76.00(-1.45%)
May 03, 2018 5258 5270 5140 5254 913 -102.00(-1.90%)
May 02, 2018 5406 5406 5330 5356 455 -170.00(-3.08%)
May 01, 2018 5540 5576 5432 5526 353 +136.00(+2.52%)
Apr 30, 2018 5336 5400 5272 5390 378 -34.90(-0.64%)
Apr 27, 2018 5498 5506 5416 5425 281 -213.10(-3.78%)
Apr 26, 2018 5568 5694 5558 5638 702 +60.00(+1.08%)
Apr 25, 2018 5516 5582 5480 5578 321 +0.00(+0.00%)
Apr 24, 2018 5480 5582 5480 5578 281 +150.00(+2.76%)
Apr 23, 2018 5376 5464 5374 5428 329 +2.00(+0.04%)
Apr 20, 2018 5240 5438 5240 5426 632 +208.00(+3.99%)
Apr 19, 2018 5274 5420 5173 5218 886 -254.00(-4.64%)
Apr 18, 2018 5568 5624 5430 5472 309 +16.00(+0.29%)
Apr 17, 2018 5476 5528 5448 5456 152 -38.00(-0.69%)
Apr 16, 2018 5514 5563 5480 5494 348 +68.00(+1.25%)
Apr 13, 2018 5420 5504 5402 5426 580 +162.00(+3.08%)
Apr 12, 2018 5260 5296 5186 5264 506 +48.00(+0.92%)
Apr 11, 2018 5252 5280 5206 5216 559 +28.00(+0.54%)
Apr 10, 2018 5200 5216 5148 5188 703 -140.00(-2.63%)
Apr 09, 2018 5316 5350 5128 5328 848 -16.00(-0.30%)
Apr 06, 2018 5366 5394 5336 5344 208 +74.00(+1.40%)
Apr 05, 2018 5358 5380 5194 5270 449 -126.00(-2.34%)
Apr 04, 2018 5480 5542 5366 5396 572 +52.00(+0.97%)
Apr 03, 2018 5314 5384 5312 5344 277 +94.00(+1.79%)
Apr 02, 2018 5270 5300 5165 5250 934 -256.00(-4.65%)
Mar 29, 2018 5506 5506 5506 0 +130.00(+2.42%)
Mar 28, 2018 5376 5402 5332 5376 464 -34.00(-0.63%)
Mar 27, 2018 5318 5442 5240 5410 1,052 +152.00(+2.89%)
Mar 26, 2018 5176 5266 5158 5258 1,337 +168.00(+3.30%)
Mar 23, 2018 5086 5182 5076 5090 402 -84.00(-1.62%)
Mar 22, 2018 5256 5352 5172 5174 787 -94.00(-1.78%)
Mar 21, 2018 5424 5464 5226 5268 1,623 -112.00(-2.08%)
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.