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 )

13.58 +0.11 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2021 421.00 430.60 415.60 424.00 34,071 -6.80(-1.58%)
Mar 30, 2021 433.20 438.20 422.40 430.80 37,368 -5.20(-1.19%)
Mar 29, 2021 430.40 441.60 418.27 436.00 39,998 +5.00(+1.16%)
Mar 26, 2021 433.40 435.42 426.20 431.00 22,980 +2.60(+0.61%)
Mar 25, 2021 415.80 433.00 408.00 428.40 43,334 +17.40(+4.23%)
Mar 24, 2021 416.60 421.60 411.00 411.00 38,108 +1.20(+0.29%)
Mar 23, 2021 421.40 426.00 408.00 409.80 55,184 -17.20(-4.03%)
Mar 22, 2021 414.60 433.20 412.20 427.00 58,452 +11.20(+2.69%)
Mar 19, 2021 390.60 416.00 389.40 415.80 55,700 +17.80(+4.47%)
Mar 18, 2021 382.40 409.40 379.60 398.00 114,263 -11.40(-2.78%)
Mar 17, 2021 415.60 419.20 400.80 409.40 48,268 -12.40(-2.94%)
Mar 16, 2021 409.60 424.60 406.80 421.80 80,940 +16.80(+4.15%)
Mar 15, 2021 415.60 415.60 399.20 405.00 109,813 -30.00(-6.90%)
Mar 12, 2021 457.40 461.60 432.80 435.00 81,125 -25.40(-5.52%)
Mar 11, 2021 462.60 472.20 452.40 460.40 49,399 -7.40(-1.58%)
Mar 10, 2021 450.00 474.40 444.80 467.80 67,487 +6.60(+1.43%)
Mar 09, 2021 454.80 468.60 450.20 461.20 46,768 +1.40(+0.30%)
Mar 08, 2021 452.80 461.00 449.00 459.80 41,439 -14.60(-3.08%)
Mar 05, 2021 487.80 490.80 467.04 474.40 32,165 -14.80(-3.03%)
Mar 04, 2021 497.80 501.60 468.60 489.20 67,524 -22.60(-4.42%)
Mar 03, 2021 523.80 526.80 509.40 511.80 44,109 -12.00(-2.29%)
Mar 02, 2021 510.00 527.80 507.40 523.80 62,378 +22.80(+4.55%)
Mar 01, 2021 490.20 505.40 488.60 501.00 46,592 +4.60(+0.93%)
Feb 26, 2021 485.40 503.60 481.20 496.40 42,095 +1.00(+0.20%)
Feb 25, 2021 499.40 516.00 494.00 495.40 65,700 -12.40(-2.44%)
Feb 24, 2021 519.00 521.60 502.80 507.80 70,238 -21.80(-4.12%)
Feb 23, 2021 536.00 538.20 522.20 529.60 46,204 -21.40(-3.88%)
Feb 22, 2021 539.20 562.60 531.00 551.00 63,469 -16.60(-2.92%)
Feb 19, 2021 574.00 581.40 561.00 567.60 82,925 +17.80(+3.24%)
Feb 18, 2021 572.00 572.00 548.60 549.80 100,994 -32.60(-5.60%)
Feb 17, 2021 562.00 589.00 552.40 582.40 91,189 +17.80(+3.15%)
Feb 16, 2021 579.60 579.60 541.60 564.60 139,801 +29.00(+5.41%)
Feb 12, 2021 526.60 547.80 516.04 535.60 79,775 +21.80(+4.24%)
Feb 11, 2021 555.40 555.80 510.60 513.80 150,292 -33.40(-6.10%)
Feb 10, 2021 525.40 550.80 518.60 547.20 79,045 +36.80(+7.21%)
Feb 09, 2021 507.60 521.00 500.40 510.40 82,813 -22.40(-4.20%)
Feb 08, 2021 531.00 539.20 517.20 532.80 92,490 +4.20(+0.79%)
Feb 05, 2021 592.60 592.60 519.00 528.60 187,550 -30.60(-5.47%)
Feb 04, 2021 502.60 566.20 495.00 559.20 181,695 +66.40(+13.47%)
Feb 03, 2021 513.00 516.60 484.00 492.80 135,601 -23.40(-4.53%)
Feb 02, 2021 567.80 569.60 506.00 516.20 145,528 +8.60(+1.69%)
Feb 01, 2021 507.20 526.60 501.60 507.60 139,911 +79.60(+18.60%)
Jan 29, 2021 456.00 470.40 423.61 428.00 108,230 -40.80(-8.70%)
Jan 28, 2021 460.40 471.40 435.40 468.80 136,130 +1.80(+0.39%)
Jan 27, 2021 469.00 486.60 462.00 467.00 92,605 +14.60(+3.23%)
Jan 26, 2021 445.80 454.40 436.00 452.40 63,195 +12.40(+2.82%)
Jan 25, 2021 422.40 442.00 419.00 440.00 109,188 +46.40(+11.79%)
Jan 22, 2021 394.40 402.40 388.65 393.60 79,220 -15.00(-3.67%)
Jan 21, 2021 401.80 410.40 395.20 408.60 96,708 -10.60(-2.53%)
Jan 20, 2021 402.20 425.20 395.00 419.20 88,038 +2.60(+0.62%)
Jan 19, 2021 429.20 432.40 409.80 416.60 156,612 -64.70(-13.44%)
Jan 15, 2021 490.20 491.00 466.40 481.30 86,110 +24.30(+5.32%)
Jan 14, 2021 478.40 496.00 452.40 457.00 99,635 -23.20(-4.83%)
Jan 13, 2021 482.00 500.00 468.00 480.20 89,434 +2.80(+0.59%)
Jan 12, 2021 511.20 517.40 468.20 477.40 109,416 -13.40(-2.73%)
Jan 11, 2021 439.20 497.60 438.20 490.80 96,074 +28.80(+6.23%)
Jan 08, 2021 455.00 473.00 448.20 462.00 67,505 +3.20(+0.70%)
Jan 07, 2021 472.40 484.80 458.00 458.80 110,780 -13.60(-2.88%)
Jan 06, 2021 456.00 489.60 455.20 472.40 81,681 +3.40(+0.72%)
Jan 05, 2021 464.40 477.40 460.20 469.00 89,925 +28.60(+6.49%)
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.