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: 8:00 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 (%)
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%)
Dec 02, 2019 1886 1912 1826 1906 2,562 +20.00(+1.06%)
Nov 29, 2019 1988 1988 1876 1886 4,926 -310.00(-14.12%)
Nov 27, 2019 2226 2254 2176 2196 2,670 -60.00(-2.66%)
Nov 26, 2019 2240 2260 2196 2256 4,077 -90.00(-3.84%)
Nov 25, 2019 2382 2390 2330 2346 4,574 -228.00(-8.86%)
Nov 22, 2019 2510 2610 2507 2574 3,478 +128.00(+5.23%)
Nov 21, 2019 2386 2456 2337 2446 2,048 +36.00(+1.49%)
Nov 20, 2019 2388 2438 2368 2410 1,078 +70.00(+2.99%)
Nov 19, 2019 2364 2392 2332 2340 2,260 -82.00(-3.39%)
Nov 18, 2019 2508 2550 2412 2422 2,461 -234.00(-8.81%)
Nov 15, 2019 2612 2743 2574 2656 1,679 +46.00(+1.76%)
Nov 14, 2019 2642 2700 2588 2610 1,704 -70.00(-2.61%)
Nov 13, 2019 2546 2690 2502 2680 2,905 +72.00(+2.76%)
Nov 12, 2019 2664 2664 2576 2608 1,297 -26.00(-0.99%)
Nov 11, 2019 2676 2686 2592 2634 3,632 -288.00(-9.86%)
Nov 08, 2019 2956 2956 2866 2922 1,426 -14.00(-0.48%)
Nov 07, 2019 2938 3082 2836 2936 4,122 -72.00(-2.39%)
Nov 06, 2019 3090 3120 2986 3008 2,257 -80.00(-2.59%)
Nov 05, 2019 3086 3122 3008 3088 2,996 +112.00(+3.76%)
Nov 04, 2019 2980 3014 2932 2976 2,842 +210.00(+7.59%)
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.