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 (%)
Dec 31, 2020 421.36 421.36 421.36 71,600 +31.76(+8.15%)
Dec 30, 2020 392.20 399.80 376.40 389.60 71,600 -4.60(-1.17%)
Dec 29, 2020 379.00 403.80 378.60 394.20 132,922 +29.20(+8.00%)
Dec 28, 2020 345.00 371.00 341.00 365.00 206,773 -61.20(-14.36%)
Dec 24, 2020 436.80 447.80 425.60 426.20 67,100 -14.40(-3.27%)
Dec 23, 2020 468.40 474.60 429.60 440.60 164,731 -50.20(-10.23%)
Dec 22, 2020 496.60 504.80 484.60 490.80 70,424 +15.40(+3.24%)
Dec 21, 2020 474.20 477.40 463.00 475.40 58,152 -0.40(-0.08%)
Dec 18, 2020 475.60 482.00 462.20 475.80 70,305 +10.60(+2.28%)
Dec 17, 2020 477.00 483.00 449.00 465.20 113,973 -8.60(-1.82%)
Dec 16, 2020 459.60 478.80 458.60 473.80 69,284 +4.00(+0.85%)
Dec 15, 2020 456.60 477.60 453.00 469.80 103,222 +5.20(+1.12%)
Dec 14, 2020 473.60 479.20 452.00 464.60 94,757 +14.60(+3.24%)
Dec 11, 2020 443.80 460.20 443.40 450.00 87,600 +6.20(+1.40%)
Dec 10, 2020 414.20 452.00 409.40 443.80 182,253 +44.00(+11.01%)
Dec 09, 2020 421.60 423.20 396.60 399.80 114,581 -3.60(-0.89%)
Dec 08, 2020 401.20 409.00 380.40 403.40 136,699 +4.80(+1.20%)
Dec 07, 2020 391.60 403.00 384.40 398.60 185,518 -51.20(-11.38%)
Dec 04, 2020 437.40 468.60 437.12 449.80 158,140 +18.60(+4.31%)
Dec 03, 2020 458.20 459.00 420.60 431.20 333,099 -91.40(-17.49%)
Dec 02, 2020 573.40 577.00 519.80 522.60 154,132 -50.40(-8.80%)
Dec 01, 2020 581.80 584.80 555.40 573.00 138,074 -21.80(-3.67%)
Nov 30, 2020 613.20 619.00 572.00 594.80 102,557 +38.80(+6.98%)
Nov 27, 2020 576.80 579.40 553.60 556.00 76,380 -46.80(-7.76%)
Nov 25, 2020 584.40 624.44 570.20 602.80 92,160 +24.00(+4.15%)
Nov 24, 2020 579.00 586.40 569.00 578.80 76,712 +26.40(+4.78%)
Nov 23, 2020 542.80 559.40 539.60 552.40 55,104 +17.40(+3.25%)
Nov 20, 2020 532.20 540.80 525.80 535.00 62,425 +16.40(+3.16%)
Nov 19, 2020 495.40 533.60 489.20 518.60 187,083 -40.80(-7.29%)
Nov 18, 2020 575.80 585.00 554.40 559.40 69,585 -2.60(-0.46%)
Nov 17, 2020 569.80 571.80 549.60 562.00 58,759 -3.80(-0.67%)
Nov 16, 2020 601.00 602.20 563.60 565.80 152,510 -114.80(-16.87%)
Nov 13, 2020 705.60 711.60 672.00 680.60 59,635 +16.00(+2.41%)
Nov 12, 2020 685.40 701.60 661.40 664.60 62,936 -34.60(-4.95%)
Nov 11, 2020 677.20 705.20 651.00 699.20 61,271 +30.60(+4.58%)
Nov 10, 2020 641.00 688.00 640.80 668.60 68,495 +35.80(+5.66%)
Nov 09, 2020 640.40 648.20 624.80 632.80 54,635 -17.80(-2.74%)
Nov 06, 2020 666.00 666.20 637.20 650.60 81,085 -16.60(-2.49%)
Nov 05, 2020 721.80 736.60 664.20 667.20 111,852 -50.20(-7.00%)
Nov 04, 2020 704.80 728.20 695.40 717.40 70,437 -4.20(-0.58%)
Nov 03, 2020 740.00 741.40 710.20 721.60 106,794 -79.60(-9.94%)
Nov 02, 2020 799.80 814.00 788.80 801.20 60,554 -54.40(-6.36%)
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%)
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.