• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    7.850 +0.560 (+7.68%)
    Official Closing Price Updated: 8:00 PM EST, Nov 4, 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 (%)
    Nov 04, 2024 7.380 7.890 7.320 7.850 16,787,356 +0.56(+7.68%)
    Nov 01, 2024 7.460 7.547 7.171 7.290 15,500,371 -0.18(-2.41%)
    Oct 31, 2024 7.800 7.880 7.420 7.470 20,961,252 -0.61(-7.55%)
    Oct 30, 2024 7.960 8.310 7.900 8.080 13,861,654 -0.20(-2.42%)
    Oct 29, 2024 8.300 8.430 8.090 8.280 10,857,357 +0.06(+0.73%)
    Oct 28, 2024 8.300 8.450 8.010 8.220 26,707,748 -1.24(-13.11%)
    Oct 25, 2024 9.040 9.580 9.000 9.460 13,770,390 +0.17(+1.83%)
    Oct 24, 2024 8.850 9.320 8.545 9.290 15,864,553 +0.47(+5.33%)
    Oct 23, 2024 8.460 8.950 8.350 8.820 12,667,879 +0.29(+3.40%)
    Oct 22, 2024 8.270 8.670 8.260 8.530 14,040,664 +0.26(+3.14%)
    Oct 21, 2024 8.130 8.280 8.092 8.270 11,740,603 +0.23(+2.86%)
    Oct 18, 2024 8.050 8.080 7.970 8.040 12,975,704 -0.22(-2.66%)
    Oct 17, 2024 8.450 8.560 8.200 8.260 10,945,619 -0.10(-1.20%)
    Oct 16, 2024 8.640 8.640 8.260 8.360 13,118,496 -0.41(-4.68%)
    Oct 15, 2024 8.850 9.117 8.760 8.770 12,839,115 +0.08(+0.92%)
    Oct 14, 2024 8.990 9.030 8.670 8.690 11,824,890 -0.63(-6.76%)
    Oct 11, 2024 9.520 9.580 9.220 9.320 8,532,175 -0.34(-3.52%)
    Oct 10, 2024 9.400 9.780 9.260 9.660 11,294,716 +0.11(+1.15%)
    Oct 09, 2024 9.920 10.07 9.480 9.550 11,677,365 -0.52(-5.16%)
    Oct 08, 2024 10.28 10.46 10.03 10.07 8,505,650 -0.16(-1.56%)
    Oct 07, 2024 10.62 10.64 10.01 10.23 12,093,446 -0.79(-7.17%)
    Oct 04, 2024 11.58 11.71 11.00 11.02 13,912,047 -1.07(-8.85%)
    Oct 03, 2024 12.03 12.25 11.79 12.09 11,333,188 +0.41(+3.51%)
    Oct 02, 2024 12.00 12.20 11.32 11.68 13,946,346 +0.04(+0.34%)
    Oct 01, 2024 11.49 11.88 11.20 11.64 16,080,909 +0.04(+0.34%)
    Sep 30, 2024 11.46 11.93 11.43 11.60 9,313,544 -0.06(-0.51%)
    Sep 27, 2024 11.00 11.76 10.92 11.66 19,620,500 +1.21(+11.58%)
    Sep 26, 2024 11.20 11.22 10.27 10.45 14,129,231 -0.53(-4.83%)
    Sep 25, 2024 11.20 11.29 10.77 10.98 9,749,752 +0.06(+0.55%)
    Sep 24, 2024 11.02 11.29 10.62 10.92 10,208,901 -0.40(-3.53%)
    Sep 23, 2024 10.61 11.32 10.55 11.32 17,891,428 +1.01(+9.80%)
    Sep 20, 2024 9.330 10.38 9.239 10.31 15,850,901 +0.97(+10.39%)
    Sep 19, 2024 8.840 9.375 8.700 9.340 13,341,619 +0.18(+1.97%)
    Sep 18, 2024 9.620 9.640 9.071 9.160 8,997,238 -0.24(-2.55%)
    Sep 17, 2024 9.940 10.02 9.390 9.400 8,667,248 -0.24(-2.49%)
    Sep 16, 2024 9.070 9.760 9.050 9.640 9,032,634 +0.39(+4.22%)
    Sep 13, 2024 9.640 9.735 9.180 9.250 8,759,245 -0.36(-3.75%)
    Sep 12, 2024 8.970 9.830 8.920 9.610 10,706,431 +0.45(+4.91%)
    Sep 11, 2024 9.090 9.340 8.940 9.160 8,577,977 +0.14(+1.55%)
    Sep 10, 2024 9.040 9.120 8.765 9.020 9,586,564 +0.28(+3.20%)
    Sep 09, 2024 9.040 9.090 8.700 8.740 13,740,215 -0.67(-7.12%)
    Sep 06, 2024 9.310 9.460 9.081 9.410 7,628,922 +0.17(+1.84%)
    Sep 05, 2024 9.040 9.460 9.031 9.240 14,290,070 +0.54(+6.21%)
    Sep 04, 2024 9.250 9.290 8.675 8.700 10,647,634 -0.37(-4.08%)
    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.