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 )

13.47 -1.39 (-9.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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%)
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.