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

12.91 +0.46 (+3.68%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 728.40 767.80 689.20 743.40 62,138 +30.00(+4.21%)
Jun 29, 2021 735.40 767.60 698.20 713.40 122,123 +23.60(+3.42%)
Jun 28, 2021 691.60 707.60 683.60 689.80 70,994 +27.80(+4.20%)
Jun 25, 2021 638.80 662.00 637.08 662.00 39,845 +33.40(+5.31%)
Jun 24, 2021 592.80 636.40 592.00 628.60 47,484 +35.60(+6.00%)
Jun 23, 2021 604.80 617.40 592.60 593.00 40,151 +17.80(+3.09%)
Jun 22, 2021 574.00 578.80 568.60 575.20 24,421 +19.60(+3.53%)
Jun 21, 2021 542.00 558.78 536.26 555.60 42,497 -5.00(-0.89%)
Jun 18, 2021 559.80 575.60 558.60 560.60 34,308 -11.40(-1.99%)
Jun 17, 2021 559.60 576.40 552.25 572.00 43,308 -0.40(-0.07%)
Jun 16, 2021 557.00 580.00 556.40 572.40 28,907 +12.80(+2.29%)
Jun 15, 2021 601.40 608.40 559.20 559.60 55,535 -50.60(-8.29%)
Jun 14, 2021 592.60 611.40 581.20 610.20 34,320 +26.60(+4.56%)
Jun 11, 2021 576.40 599.60 574.00 583.60 71,276 +43.60(+8.07%)
Jun 10, 2021 545.00 554.80 533.80 540.00 56,814 -1.60(-0.30%)
Jun 09, 2021 544.60 545.58 530.44 541.60 26,117 +8.60(+1.61%)
Jun 08, 2021 550.40 554.80 529.40 533.00 55,062 +16.80(+3.25%)
Jun 07, 2021 505.60 519.82 505.60 516.20 35,683 -6.80(-1.30%)
Jun 04, 2021 506.80 530.00 498.60 523.00 50,938 +12.00(+2.35%)
Jun 03, 2021 506.20 516.00 501.02 511.00 47,982 -2.80(-0.54%)
Jun 02, 2021 524.20 529.00 506.44 513.80 45,023 -11.60(-2.21%)
Jun 01, 2021 526.00 540.00 521.41 525.40 56,212 +36.00(+7.36%)
May 28, 2021 498.60 499.40 485.20 489.40 34,701 +10.60(+2.21%)
May 27, 2021 490.80 496.00 463.40 478.80 75,374 -19.60(-3.93%)
May 26, 2021 490.00 506.40 483.80 498.40 32,741 +9.20(+1.88%)
May 25, 2021 485.60 489.80 478.40 489.20 16,918 +10.80(+2.26%)
May 24, 2021 469.80 480.84 466.96 478.40 39,545 -3.20(-0.66%)
May 21, 2021 484.20 488.00 479.60 481.60 33,320 -13.40(-2.71%)
May 20, 2021 498.60 498.60 482.80 495.00 44,229 -6.80(-1.36%)
May 19, 2021 506.00 510.40 493.21 501.80 60,466 -14.80(-2.86%)
May 18, 2021 532.80 534.00 515.20 516.60 56,157 -34.60(-6.28%)
May 17, 2021 550.80 561.20 502.40 551.20 120,101 +49.60(+9.89%)
May 14, 2021 504.80 506.00 494.20 501.60 20,924 +0.20(+0.04%)
May 13, 2021 491.60 509.32 489.60 501.40 37,850 -1.40(-0.28%)
May 12, 2021 493.80 505.00 492.60 502.80 28,743 +8.60(+1.74%)
May 11, 2021 472.20 498.00 471.60 494.20 64,657 +9.60(+1.98%)
May 10, 2021 480.80 489.20 479.20 484.60 28,717 -9.40(-1.90%)
May 07, 2021 486.00 504.02 478.60 494.00 46,486 +6.20(+1.27%)
May 06, 2021 486.20 498.20 479.40 487.80 41,063 -2.60(-0.53%)
May 05, 2021 497.00 500.20 480.60 490.40 39,952 -8.80(-1.76%)
May 04, 2021 497.00 500.80 486.82 499.20 25,310 +1.40(+0.28%)
May 03, 2021 491.00 500.00 486.00 497.80 39,663 +9.40(+1.92%)
Apr 30, 2021 492.00 493.94 484.40 488.40 33,965 +9.20(+1.92%)
Apr 29, 2021 497.40 498.40 473.40 479.20 54,318 -17.00(-3.43%)
Apr 28, 2021 502.20 506.80 490.80 496.20 36,001 +4.60(+0.94%)
Apr 27, 2021 482.80 494.20 482.80 491.60 42,493 +17.40(+3.67%)
Apr 26, 2021 444.80 476.00 444.00 474.20 37,305 +20.20(+4.45%)
Apr 23, 2021 458.40 465.60 453.80 454.00 19,585 -7.60(-1.65%)
Apr 22, 2021 439.20 469.40 438.20 461.60 37,979 +16.00(+3.59%)
Apr 21, 2021 442.20 447.00 438.00 445.60 45,899 -7.80(-1.72%)
Apr 20, 2021 455.20 458.80 451.62 453.40 17,525 -2.80(-0.61%)
Apr 19, 2021 446.00 459.20 445.20 456.20 34,264 +15.00(+3.40%)
Apr 16, 2021 440.00 442.60 436.22 441.20 38,055 +7.00(+1.61%)
Apr 15, 2021 420.00 437.00 415.40 434.20 45,265 +11.80(+2.79%)
Apr 14, 2021 428.20 430.80 420.90 422.40 39,483 -1.80(-0.42%)
Apr 13, 2021 419.00 429.58 418.20 424.20 40,661 +17.00(+4.17%)
Apr 12, 2021 413.40 413.60 399.20 407.20 38,784 +12.40(+3.14%)
Apr 09, 2021 404.00 404.00 394.20 394.80 26,390 -1.60(-0.40%)
Apr 08, 2021 396.20 400.20 388.20 396.40 47,793 +2.60(+0.66%)
Apr 07, 2021 387.60 403.80 386.20 393.80 98,146 +15.00(+3.96%)
Apr 06, 2021 407.00 407.20 375.80 378.80 117,465 -15.40(-3.91%)
Apr 05, 2021 416.40 416.40 386.80 394.20 77,333 -38.60(-8.92%)
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.