Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Ultra Bloomberg Natural Gas 2X ETF (NY: BOIL )

18.39 -0.20 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 18.76 19.05 18.27 18.39 6,053,148 -0.20(-1.08%)
Jun 20, 2024 19.37 19.42 18.41 18.59 8,221,263 -1.78(-8.74%)
Jun 18, 2024 19.03 20.51 19.03 20.37 7,088,854 +1.45(+7.66%)
Jun 17, 2024 19.21 19.36 18.52 18.92 6,947,249 -1.40(-6.89%)
Jun 14, 2024 20.73 21.16 19.97 20.32 5,501,351 -0.45(-2.17%)
Jun 13, 2024 21.76 21.96 20.28 20.77 7,438,669 -1.44(-6.48%)
Jun 12, 2024 22.66 23.39 21.67 22.21 8,879,272 -1.45(-6.13%)
Jun 11, 2024 22.15 23.70 21.70 23.66 9,688,107 +2.68(+12.77%)
Jun 10, 2024 22.49 22.96 19.88 20.98 13,418,401 -0.06(-0.29%)
Jun 07, 2024 19.53 21.29 19.32 21.04 10,453,999 +1.79(+9.30%)
Jun 06, 2024 19.61 20.04 18.18 19.25 10,808,712 +0.68(+3.66%)
Jun 05, 2024 17.19 18.82 17.08 18.57 10,603,002 +1.70(+10.08%)
Jun 04, 2024 18.15 18.51 16.18 16.87 13,362,061 -1.81(-9.69%)
Jun 03, 2024 18.27 18.81 16.96 18.68 13,126,258 +2.47(+15.24%)
May 31, 2024 16.43 16.89 15.83 16.21 7,547,561 +0.09(+0.56%)
May 30, 2024 16.64 16.99 16.12 16.12 8,713,976 -1.29(-7.41%)
May 29, 2024 18.76 18.77 17.35 17.41 8,796,253 -2.32(-11.76%)
May 28, 2024 18.78 19.94 18.58 19.73 5,643,489 +0.71(+3.73%)
May 24, 2024 20.34 20.34 18.88 19.02 8,629,784 -2.37(-11.08%)
May 23, 2024 24.31 24.72 20.72 21.39 19,936,000 -0.96(-4.30%)
May 22, 2024 20.48 23.16 20.22 22.35 10,759,061 +2.15(+10.64%)
May 21, 2024 20.41 21.10 19.55 20.20 7,461,923 -0.71(-3.40%)
May 20, 2024 19.77 20.99 19.77 20.91 9,126,491 +1.42(+7.29%)
May 17, 2024 18.64 19.67 18.64 19.49 8,047,058 +1.56(+8.70%)
May 16, 2024 17.85 18.88 17.46 17.93 10,291,493 +0.77(+4.49%)
May 15, 2024 16.39 17.37 16.15 17.16 7,832,137 +0.74(+4.51%)
May 14, 2024 16.27 17.02 16.09 16.42 6,284,190 -0.14(-0.85%)
May 13, 2024 15.63 16.75 15.55 16.56 7,554,058 +1.08(+6.98%)
May 10, 2024 15.87 15.92 15.42 15.48 5,713,348 -0.75(-4.62%)
May 09, 2024 15.53 16.41 15.49 16.23 7,425,890 +1.00(+6.57%)
May 08, 2024 15.64 15.69 15.04 15.23 6,004,638 -0.11(-0.72%)
May 07, 2024 15.10 15.47 14.90 15.34 5,108,686 +0.16(+1.05%)
May 06, 2024 15.32 15.90 15.10 15.18 9,434,543 +0.54(+3.69%)
May 03, 2024 13.77 14.79 13.54 14.64 11,915,616 +1.06(+7.81%)
May 02, 2024 13.09 13.77 13.05 13.58 9,923,659 +0.70(+5.43%)
May 01, 2024 12.96 13.19 12.79 12.88 10,680,794 -0.48(-3.59%)
Apr 30, 2024 14.26 14.26 13.32 13.36 9,457,257 -0.89(-6.25%)
Apr 29, 2024 13.51 14.31 13.49 14.25 12,625,816 +1.06(+8.04%)
Apr 26, 2024 13.30 13.49 13.04 13.19 7,919,469 -0.39(-2.87%)
Apr 25, 2024 13.39 13.90 13.25 13.58 7,620,070 +0.11(+0.82%)
Apr 24, 2024 14.19 14.24 13.38 13.47 9,465,190 -1.39(-9.35%)
Apr 23, 2024 14.18 14.97 14.09 14.86 7,644,810 +0.64(+4.50%)
Apr 22, 2024 14.02 14.30 13.84 14.22 5,736,591 +0.68(+5.02%)
Apr 19, 2024 13.81 13.93 13.31 13.54 7,456,650 +0.18(+1.35%)
Apr 18, 2024 13.45 13.66 13.27 13.36 5,784,362 -0.05(-0.37%)
Apr 17, 2024 13.07 13.41 12.86 13.41 7,596,734 -0.14(-1.03%)
Apr 16, 2024 12.87 14.18 12.72 13.55 14,804,071 +0.63(+4.88%)
Apr 15, 2024 13.21 13.38 12.88 12.92 10,054,862 -1.09(-7.78%)
Apr 12, 2024 13.60 14.06 13.52 14.01 7,647,171 +0.35(+2.56%)
Apr 11, 2024 14.18 14.20 13.53 13.66 11,449,093 -0.71(-4.94%)
Apr 10, 2024 14.71 14.81 14.21 14.37 6,183,803 -0.34(-2.31%)
Apr 09, 2024 14.80 15.10 14.05 14.71 8,281,550 +0.50(+3.52%)
Apr 08, 2024 13.70 14.32 13.62 14.21 8,075,768 +0.90(+6.76%)
Apr 05, 2024 13.39 13.98 13.25 13.31 10,321,400 -0.04(-0.30%)
Apr 04, 2024 14.25 14.31 13.19 13.35 12,381,945 -1.09(-7.55%)
Apr 03, 2024 15.17 15.17 14.22 14.44 7,180,483 -0.01(-0.07%)
Apr 02, 2024 13.78 14.91 13.68 14.45 10,460,975 +0.16(+1.12%)
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.