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 )

13.36 -0.89 (-6.25%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Oct 30, 2020 807.00 856.29 806.00 855.60 35,035 +22.80(+2.74%)
Oct 29, 2020 771.20 845.80 758.60 832.80 72,396 +13.00(+1.59%)
Oct 28, 2020 819.00 834.80 813.80 819.80 28,885 -6.20(-0.75%)
Oct 27, 2020 776.40 840.80 775.20 826.00 40,756 +23.60(+2.94%)
Oct 26, 2020 815.40 822.40 784.20 802.40 36,690 +23.20(+2.98%)
Oct 23, 2020 791.40 799.60 777.46 779.20 31,695 -35.40(-4.35%)
Oct 22, 2020 836.20 847.40 811.60 814.60 38,408 -36.00(-4.23%)
Oct 21, 2020 854.60 860.80 845.20 850.60 31,930 +31.60(+3.86%)
Oct 20, 2020 844.00 848.60 810.00 819.00 39,283 -13.60(-1.63%)
Oct 19, 2020 823.00 837.00 813.00 832.60 35,567 +15.40(+1.88%)
Oct 16, 2020 828.80 842.20 808.00 817.20 56,500 -2.40(-0.29%)
Oct 15, 2020 822.40 830.00 807.00 819.60 42,840 +27.60(+3.48%)
Oct 14, 2020 768.60 798.60 766.80 792.00 55,326 -7.00(-0.88%)
Oct 13, 2020 792.40 819.80 785.20 799.00 62,478 -4.00(-0.50%)
Oct 12, 2020 838.80 842.80 796.20 803.00 78,780 +20.00(+2.55%)
Oct 09, 2020 796.60 811.00 772.00 783.00 75,940 +49.00(+6.68%)
Oct 08, 2020 699.40 743.20 688.80 734.00 99,459 +10.00(+1.38%)
Oct 07, 2020 754.00 761.60 688.80 724.00 85,768 +43.20(+6.35%)
Oct 06, 2020 711.60 746.00 671.00 680.80 103,559 -67.20(-8.98%)
Oct 05, 2020 748.00 789.60 729.40 748.00 126,272 +96.20(+14.76%)
Oct 02, 2020 655.20 700.72 636.00 651.80 90,940 -19.60(-2.92%)
Oct 01, 2020 689.20 695.40 641.20 671.40 102,727 -21.20(-3.06%)
Sep 30, 2020 693.40 715.00 661.80 692.60 58,973 +14.40(+2.12%)
Sep 29, 2020 737.40 750.20 675.80 678.20 156,576 -158.20(-18.91%)
Sep 28, 2020 802.40 858.00 793.80 836.40 38,692 -21.00(-2.45%)
Sep 25, 2020 880.00 895.60 846.00 857.40 32,925 -37.80(-4.22%)
Sep 24, 2020 877.20 930.40 837.60 895.20 54,735 +38.00(+4.43%)
Sep 23, 2020 804.40 875.40 798.00 857.20 86,763 +120.40(+16.34%)
Sep 22, 2020 756.60 758.40 716.61 736.80 51,507 -68.40(-8.49%)
Sep 21, 2020 753.20 817.20 735.20 805.20 65,080 +40.40(+5.28%)
Sep 18, 2020 733.40 771.20 721.00 764.80 47,740 +48.20(+6.73%)
Sep 17, 2020 733.00 736.60 681.20 716.60 84,086 -58.60(-7.56%)
Sep 16, 2020 811.80 814.60 766.60 775.20 32,598 -45.60(-5.56%)
Sep 15, 2020 818.60 842.00 817.60 820.80 68,266 -5.00(-0.61%)
Sep 14, 2020 859.00 870.00 813.60 825.80 44,138 +9.60(+1.18%)
Sep 11, 2020 850.00 850.00 816.00 816.20 27,100 -41.60(-4.85%)
Sep 10, 2020 877.00 894.40 854.40 857.80 31,444 -44.60(-4.94%)
Sep 09, 2020 927.40 927.80 888.00 902.40 31,997 -2.20(-0.24%)
Sep 08, 2020 947.40 955.40 900.00 904.60 35,509 -80.60(-8.18%)
Sep 04, 2020 934.20 991.07 914.60 985.20 23,920 +42.20(+4.48%)
Sep 03, 2020 960.20 964.00 925.40 943.00 26,220 -11.60(-1.22%)
Sep 02, 2020 932.80 976.60 921.40 954.60 64,247 +29.60(+3.20%)
Sep 01, 2020 926.20 960.00 901.00 925.00 36,446 -20.40(-2.16%)
Aug 31, 2020 885.40 955.80 871.00 945.40 44,829 +8.20(+0.87%)
Aug 28, 2020 939.80 953.88 917.60 937.20 36,270 -11.60(-1.22%)
Aug 27, 2020 911.60 960.60 909.40 948.80 44,896 +85.80(+9.94%)
Aug 26, 2020 899.40 911.20 857.80 863.00 28,169 -32.00(-3.58%)
Aug 25, 2020 903.80 914.40 892.80 895.00 22,614 -16.60(-1.82%)
Aug 24, 2020 922.00 938.00 908.40 911.60 24,234 +8.00(+0.89%)
Aug 21, 2020 839.00 913.83 836.80 903.60 37,440 +24.60(+2.80%)
Aug 20, 2020 907.60 913.20 878.00 879.00 23,914 -31.00(-3.41%)
Aug 19, 2020 907.00 919.40 897.60 910.00 19,854 +3.60(+0.40%)
Aug 18, 2020 914.00 926.60 899.40 906.40 30,824 +33.80(+3.87%)
Aug 17, 2020 880.20 887.00 850.20 872.60 25,012 +3.00(+0.34%)
Aug 14, 2020 853.80 886.76 846.00 869.60 57,110 +62.20(+7.70%)
Aug 13, 2020 790.00 811.20 783.40 807.40 35,216 +21.80(+2.77%)
Aug 12, 2020 754.00 795.00 744.00 785.60 32,340 +5.80(+0.74%)
Aug 11, 2020 806.80 813.60 779.00 779.80 34,799 -6.60(-0.84%)
Aug 10, 2020 812.20 815.60 756.18 786.40 42,930 -60.20(-7.11%)
Aug 07, 2020 832.00 852.16 794.00 846.60 50,315 +72.80(+9.41%)
Aug 06, 2020 871.00 872.60 766.00 773.80 68,616 -49.00(-5.96%)
Aug 05, 2020 820.00 853.80 786.60 822.80 92,788 +21.00(+2.62%)
Aug 04, 2020 747.60 812.20 728.00 801.80 79,795 +54.00(+7.22%)
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.