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 )

13.19 -0.39 (-2.87%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2020 988.00 1009 954.00 966.00 2,007 -60.00(-5.85%)
Feb 27, 2020 1032 1044 1000 1026 3,180 -92.00(-8.23%)
Feb 26, 2020 1180 1188 1118 1118 1,257 -34.00(-2.95%)
Feb 25, 2020 1178 1184 1142 1152 1,308 -8.00(-0.69%)
Feb 24, 2020 1176 1184 1142 1160 5,614 -68.00(-5.54%)
Feb 21, 2020 1214 1248 1210 1228 2,166 -12.00(-0.97%)
Feb 20, 2020 1270 1364 1240 1240 2,915 -62.00(-4.76%)
Feb 19, 2020 1284 1316 1272 1302 1,605 +30.00(+2.36%)
Feb 18, 2020 1276 1294 1254 1272 3,561 +104.00(+8.90%)
Feb 14, 2020 1184 1189 1168 1168 713 -10.00(-0.85%)
Feb 13, 2020 1208 1218 1174 1178 1,410 -23.00(-1.92%)
Feb 12, 2020 1184 1212 1172 1201 2,358 +63.00(+5.54%)
Feb 11, 2020 1122 1148 1108 1138 1,245 +20.00(+1.79%)
Feb 10, 2020 1140 1154 1108 1118 4,376 -106.00(-8.66%)
Feb 07, 2020 1276 1286 1222 1224 1,490 -18.00(-1.45%)
Feb 06, 2020 1220 1296 1212 1242 3,261 -10.00(-0.80%)
Feb 05, 2020 1196 1252 1190 1252 2,108 -8.00(-0.63%)
Feb 04, 2020 1206 1270 1200 1260 2,539 +76.00(+6.42%)
Feb 03, 2020 1220 1220 1178 1184 1,609 -26.00(-2.15%)
Jan 31, 2020 1214 1231 1202 1210 1,166 +10.00(+0.83%)
Jan 30, 2020 1210 1245 1178 1200 4,435 -60.00(-4.76%)
Jan 29, 2020 1260 1266 1236 1260 1,799 -42.00(-3.23%)
Jan 28, 2020 1302 1328 1289 1302 4,662 +46.00(+3.66%)
Jan 27, 2020 1330 1332 1246 1256 2,696 +2.00(+0.16%)
Jan 24, 2020 1268 1270 1239 1254 2,348 -62.00(-4.71%)
Jan 23, 2020 1338 1366 1292 1316 3,570 +6.00(+0.46%)
Jan 22, 2020 1304 1332 1288 1310 2,169 +18.00(+1.39%)
Jan 21, 2020 1326 1342 1240 1292 8,463 -122.00(-8.63%)
Jan 17, 2020 1450 1452 1410 1414 6,270 -80.00(-5.35%)
Jan 16, 2020 1570 1622 1496 1494 5,320 -76.00(-4.84%)
Jan 15, 2020 1576 1590 1560 1570 4,462 -88.00(-5.31%)
Jan 14, 2020 1740 1748 1656 1658 3,220 -22.00(-1.31%)
Jan 13, 2020 1658 1688 1624 1680 3,295 -16.00(-0.94%)
Jan 10, 2020 1692 1718 1678 1696 2,548 +42.00(+2.54%)
Jan 09, 2020 1618 1668 1580 1654 2,313 +4.00(+0.24%)
Jan 08, 2020 1646 1656 1592 1650 2,696 -8.00(-0.48%)
Jan 07, 2020 1632 1688 1632 1658 3,112 +2.00(+0.12%)
Jan 06, 2020 1648 1658 1610 1656 4,334 +64.00(+4.02%)
Jan 03, 2020 1600 1637 1581 1592 2,850 +0.00(+0.00%)
Jan 02, 2020 1632 1635 1572 1592 3,552 -76.00(-4.56%)
Dec 31, 2019 1650 1692 1632 1668 3,048 -16.00(-0.95%)
Dec 30, 2019 1708 1726 1676 1684 2,456 -38.00(-2.21%)
Dec 27, 2019 1678 1726 1638 1722 5,478 -18.00(-1.03%)
Dec 26, 2019 1744 1772 1736 1740 2,839 +68.00(+4.07%)
Dec 24, 2019 1666 1686 1644 1672 1,928 -32.00(-1.88%)
Dec 23, 2019 1704 1718 1684 1704 4,499 -112.00(-6.17%)
Dec 20, 2019 1832 1835 1788 1816 3,643 +36.00(+2.02%)
Dec 19, 2019 1724 1790 1724 1780 2,727 +5.60(+0.32%)
Dec 18, 2019 1774 1780 1748 1774 1,660 -51.60(-2.83%)
Dec 17, 2019 1814 1846 1794 1826 1,545 -34.00(-1.83%)
Dec 16, 2019 1870 1888 1852 1860 1,363 +56.00(+3.10%)
Dec 13, 2019 1800 1836 1778 1804 1,132 -66.00(-3.53%)
Dec 12, 2019 1798 1896 1774 1870 1,825 +120.00(+6.86%)
Dec 11, 2019 1806 1824 1746 1750 1,304 -32.00(-1.80%)
Dec 10, 2019 1758 1808 1734 1782 1,826 +18.00(+1.02%)
Dec 09, 2019 1720 1764 1686 1764 5,036 -148.00(-7.74%)
Dec 06, 2019 2018 2028 1880 1912 2,327 -114.00(-5.63%)
Dec 05, 2019 2058 2100 2008 2026 1,517 +4.00(+0.20%)
Dec 04, 2019 1990 2040 1946 2022 1,924 -48.00(-2.32%)
Dec 03, 2019 2022 2176 2006 2070 4,094 +164.00(+8.60%)
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.