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: 4:10 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 (%)
Jul 31, 2020 575.80 582.98 546.40 559.00 62,055 -17.80(-3.09%)
Jul 30, 2020 616.20 622.20 568.20 576.80 85,677 -50.20(-8.01%)
Jul 29, 2020 609.00 647.80 600.40 627.00 85,978 +30.40(+5.10%)
Jul 28, 2020 600.00 602.80 568.00 596.60 66,376 +45.80(+8.32%)
Jul 27, 2020 588.00 595.00 541.00 550.80 77,926 -51.40(-8.54%)
Jul 24, 2020 573.20 607.00 569.02 602.20 52,780 +20.40(+3.51%)
Jul 23, 2020 529.40 594.40 513.40 581.80 118,965 +61.40(+11.80%)
Jul 22, 2020 492.60 524.80 487.00 520.40 59,641 +14.80(+2.93%)
Jul 21, 2020 511.80 514.60 499.00 505.60 52,246 +9.60(+1.94%)
Jul 20, 2020 509.00 509.00 472.20 496.00 105,327 -42.40(-7.88%)
Jul 17, 2020 554.80 560.60 534.60 538.40 51,790 -12.80(-2.32%)
Jul 16, 2020 574.60 593.80 540.20 551.20 82,073 -29.80(-5.13%)
Jul 15, 2020 568.80 583.00 548.00 581.00 45,055 +18.60(+3.31%)
Jul 14, 2020 551.80 575.00 546.00 562.40 47,998 +4.20(+0.75%)
Jul 13, 2020 593.00 601.00 557.20 558.20 70,151 -41.20(-6.87%)
Jul 10, 2020 600.00 614.20 592.00 599.40 49,695 +19.40(+3.34%)
Jul 09, 2020 646.40 650.60 578.00 580.00 71,972 -42.00(-6.75%)
Jul 08, 2020 640.00 643.40 612.60 622.00 43,466 -34.60(-5.27%)
Jul 07, 2020 674.40 693.40 654.60 656.60 52,132 +26.40(+4.19%)
Jul 06, 2020 607.20 633.00 594.40 630.20 58,841 +77.60(+14.04%)
Jul 02, 2020 532.40 564.80 531.00 552.60 34,425 +18.60(+3.48%)
Jul 01, 2020 535.00 540.60 514.40 534.00 41,481 -33.20(-5.85%)
Jun 30, 2020 577.60 581.20 542.60 567.20 39,934 +28.80(+5.35%)
Jun 29, 2020 527.40 570.00 523.40 538.40 64,136 +79.40(+17.30%)
Jun 26, 2020 454.60 474.00 453.76 459.00 24,325 +1.00(+0.22%)
Jun 25, 2020 505.20 508.60 450.00 458.00 68,312 -71.60(-13.52%)
Jun 24, 2020 540.60 557.80 527.60 529.60 16,764 -13.20(-2.43%)
Jun 23, 2020 556.60 560.80 540.20 542.80 15,501 -25.20(-4.44%)
Jun 22, 2020 584.60 603.80 564.00 568.00 17,686 -13.00(-2.24%)
Jun 19, 2020 576.60 591.40 575.00 581.00 3,165 +11.20(+1.97%)
Jun 18, 2020 561.80 583.60 554.80 569.80 3,445 +1.00(+0.18%)
Jun 17, 2020 556.80 575.00 551.60 568.80 3,299 +11.40(+2.05%)
Jun 16, 2020 562.20 569.11 550.00 557.40 7,398 -38.00(-6.38%)
Jun 15, 2020 615.00 615.00 589.00 595.40 6,472 -39.00(-6.15%)
Jun 12, 2020 670.20 675.60 623.70 634.40 6,310 -52.00(-7.58%)
Jun 11, 2020 685.60 698.00 663.00 686.40 6,421 +16.60(+2.48%)
Jun 10, 2020 669.00 684.80 663.00 669.80 7,493 +12.20(+1.86%)
Jun 09, 2020 667.00 675.20 653.00 657.60 8,399 -30.40(-4.42%)
Jun 08, 2020 674.00 690.40 666.00 688.00 13,512 +1.40(+0.20%)
Jun 05, 2020 724.00 726.00 670.00 686.60 12,145 -19.40(-2.75%)
Jun 04, 2020 707.80 720.20 685.84 706.00 4,212 +12.40(+1.79%)
Jun 03, 2020 726.00 731.00 680.80 693.60 9,279 +25.00(+3.74%)
Jun 02, 2020 680.00 688.40 664.20 668.60 4,748 -3.40(-0.51%)
Jun 01, 2020 665.40 706.40 661.80 672.00 14,915 -45.20(-6.30%)
May 29, 2020 696.60 734.80 662.60 717.20 15,385 +9.75(+1.38%)
May 28, 2020 741.20 750.80 706.00 707.45 8,836 -42.75(-5.70%)
May 27, 2020 778.00 795.60 744.00 750.20 14,173 -46.00(-5.78%)
May 26, 2020 798.20 810.00 769.40 796.20 12,165 +37.00(+4.87%)
May 22, 2020 729.40 771.60 727.00 759.20 4,145 +11.60(+1.55%)
May 21, 2020 743.20 751.80 718.00 747.60 8,890 -32.80(-4.20%)
May 20, 2020 859.20 866.60 759.06 780.40 11,363 -63.80(-7.56%)
May 19, 2020 870.80 871.40 835.30 844.20 9,101 +19.60(+2.38%)
May 18, 2020 802.00 870.00 797.00 824.60 16,115 +100.00(+13.80%)
May 15, 2020 789.40 790.00 716.40 724.60 6,405 -25.20(-3.36%)
May 14, 2020 752.00 799.20 748.00 749.80 7,031 -10.80(-1.42%)
May 13, 2020 806.20 807.60 727.00 760.60 6,696 -68.60(-8.27%)
May 12, 2020 904.20 915.40 826.80 829.20 6,372 -127.40(-13.32%)
May 11, 2020 966.60 978.80 926.00 956.60 2,349 +13.40(+1.42%)
May 08, 2020 948.40 970.80 930.00 943.20 4,495 -40.00(-4.07%)
May 07, 2020 1024 1046 976.00 983.20 8,415 -48.40(-4.69%)
May 06, 2020 1061 1061 1017 1032 9,650 -95.80(-8.50%)
May 05, 2020 1174 1215 1125 1127 12,105 +41.60(+3.83%)
May 04, 2020 1069 1097 1041 1086 11,092 +96.80(+9.79%)
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.