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 )

3.910 -0.220 (-5.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 23, 2023 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 22, 2023 4.460 4.550 3.970 4.130 72,864,224 -0.44(-9.63%)
Mar 21, 2023 3.950 4.740 3.940 4.570 89,054,400 +0.33(+7.78%)
Mar 20, 2023 4.530 4.560 4.140 4.240 71,956,264 -0.42(-9.01%)
Mar 17, 2023 4.880 4.950 4.570 4.660 66,132,200 -0.68(-12.73%)
Mar 16, 2023 5.100 5.400 5.020 5.340 43,158,088 +0.29(+5.74%)
Mar 15, 2023 5.150 5.260 4.830 5.050 69,502,512 -0.61(-10.78%)
Mar 14, 2023 5.730 5.810 5.440 5.660 47,664,752 -0.12(-2.08%)
Mar 13, 2023 5.350 5.860 5.300 5.780 65,308,152 +0.69(+13.56%)
Mar 10, 2023 5.410 5.540 5.080 5.090 53,190,704 -0.33(-6.09%)
Mar 09, 2023 5.940 6.040 5.310 5.420 67,234,672 -0.52(-8.75%)
Mar 08, 2023 6.110 6.120 5.630 5.940 64,420,832 -0.25(-4.04%)
Mar 07, 2023 6.100 6.350 5.910 6.190 49,705,472 +0.14(+2.31%)
Mar 06, 2023 6.160 6.270 5.640 6.050 99,647,840 -1.81(-23.03%)
Mar 03, 2023 7.060 7.970 6.930 7.860 78,623,024 +1.04(+15.25%)
Mar 02, 2023 7.110 7.130 6.540 6.820 56,368,548 -0.19(-2.71%)
Mar 01, 2023 6.368 7.100 6.330 7.010 71,273,760 +0.34(+5.10%)
Feb 28, 2023 6.400 6.720 5.860 6.670 80,787,752 +0.20(+3.09%)
Feb 27, 2023 6.460 6.590 6.050 6.470 88,086,952 +0.51(+8.56%)
Feb 24, 2023 5.730 6.000 5.500 5.960 67,578,880 +0.49(+8.96%)
Feb 23, 2023 5.220 5.620 4.970 5.470 87,052,864 +0.61(+12.55%)
Feb 22, 2023 4.710 5.220 4.630 4.860 92,156,864 +0.45(+10.20%)
Feb 21, 2023 4.690 4.750 4.340 4.410 89,007,632 -0.71(-13.87%)
Feb 17, 2023 5.290 5.370 5.000 5.120 82,138,480 -0.67(-11.57%)
Feb 16, 2023 6.150 6.180 5.630 5.790 60,305,628 -0.23(-3.82%)
Feb 15, 2023 6.250 6.500 5.950 6.020 48,877,316 -0.55(-8.37%)
Feb 14, 2023 6.290 6.640 6.230 6.570 42,427,040 +0.50(+8.24%)
Feb 13, 2023 6.100 6.420 5.850 6.070 61,995,376 -0.59(-8.86%)
Feb 10, 2023 6.020 6.670 5.960 6.660 45,479,384 +0.69(+11.56%)
Feb 09, 2023 5.910 6.330 5.760 5.970 56,063,168 +0.11(+1.88%)
Feb 08, 2023 6.500 6.610 5.655 5.860 70,366,168 -0.93(-13.70%)
Feb 07, 2023 6.290 6.890 6.260 6.790 68,857,512 +0.51(+8.12%)
Feb 06, 2023 5.910 6.300 5.670 6.280 61,872,284 +0.47(+8.09%)
Feb 03, 2023 5.980 6.040 5.550 5.810 65,769,680 -0.29(-4.75%)
Feb 02, 2023 6.450 6.810 6.000 6.100 63,558,176 -0.18(-2.87%)
Feb 01, 2023 6.930 7.090 6.150 6.280 84,690,512 -1.31(-17.26%)
Jan 31, 2023 7.130 7.720 7.060 7.590 43,204,452 +0.31(+4.26%)
Jan 30, 2023 7.590 7.870 7.250 7.280 47,046,668 -1.19(-14.05%)
Jan 27, 2023 8.310 8.660 7.860 8.470 45,501,776 +0.35(+4.31%)
Jan 26, 2023 7.610 8.440 7.330 8.120 69,592,608 -0.40(-4.69%)
Jan 25, 2023 9.110 9.310 8.500 8.520 49,167,856 -1.20(-12.35%)
Jan 24, 2023 10.27 10.46 9.500 9.720 28,240,994 -1.01(-9.41%)
Jan 23, 2023 9.950 10.84 9.260 10.73 43,607,960 +1.38(+14.76%)
Jan 20, 2023 10.14 10.51 9.220 9.350 38,020,480 -0.42(-4.30%)
Jan 19, 2023 10.16 10.40 9.765 9.770 27,031,568 -0.19(-1.91%)
Jan 18, 2023 10.13 10.56 9.880 9.960 31,890,948 -1.39(-12.25%)
Jan 17, 2023 11.64 11.68 10.86 11.35 19,919,892 +0.61(+5.68%)
Jan 13, 2023 11.00 11.33 10.43 10.74 25,616,896 -1.02(-8.67%)
Jan 12, 2023 12.97 12.99 11.57 11.76 25,309,208 -0.10(-0.84%)
Jan 11, 2023 11.30 12.00 10.22 11.86 31,535,932 +0.61(+5.42%)
Jan 10, 2023 11.93 12.13 11.23 11.25 24,108,164 -1.90(-14.45%)
Jan 09, 2023 12.83 14.34 12.68 13.15 26,345,410 +0.99(+8.14%)
Jan 06, 2023 11.95 12.63 11.74 12.16 21,855,724 -0.39(-3.11%)
Jan 05, 2023 13.30 13.50 12.21 12.55 24,661,976 -2.54(-16.83%)
Jan 04, 2023 14.65 15.37 14.17 15.09 13,891,995 +0.81(+5.67%)
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.