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

8.470 +0.350 (+4.31%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 8.310 8.660 7.860 8.470 45,129,788 +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 49,168,656 -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 27,089,480 -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 24,110,004 -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%)
Jan 03, 2023 15.15 15.73 13.92 14.28 21,739,764 -3.50(-19.69%)
Dec 30, 2022 17.55 18.65 17.37 17.78 12,556,773 -0.67(-3.63%)
Dec 29, 2022 18.07 18.70 17.41 18.45 17,566,714 -0.80(-4.16%)
Dec 28, 2022 19.22 19.40 18.01 19.25 16,168,026 -2.32(-10.76%)
Dec 27, 2022 21.46 21.90 20.66 21.57 10,875,258 +0.03(+0.14%)
Dec 23, 2022 20.24 22.56 20.06 21.54 17,517,292 -0.50(-2.27%)
Dec 22, 2022 24.65 25.43 21.11 22.04 18,825,956 -3.85(-14.87%)
Dec 21, 2022 26.79 26.81 25.12 25.89 12,449,537 +0.17(+0.66%)
Dec 20, 2022 25.81 26.47 25.04 25.72 16,798,392 -4.18(-13.98%)
Dec 19, 2022 30.99 31.55 29.42 29.90 9,745,957 -4.70(-13.58%)
Dec 16, 2022 33.21 36.09 32.87 34.60 7,775,146 -2.51(-6.76%)
Dec 15, 2022 36.79 38.72 34.14 37.11 9,855,006 +2.39(+6.88%)
Dec 14, 2022 37.24 38.51 34.55 34.72 10,249,855 -6.86(-16.50%)
Dec 13, 2022 41.42 42.69 39.58 41.58 8,237,910 +4.77(+12.96%)
Dec 12, 2022 40.19 40.39 36.65 36.81 9,864,910 +1.93(+5.53%)
Dec 09, 2022 34.65 35.32 32.04 34.88 12,834,080 +3.31(+10.48%)
Dec 08, 2022 30.40 33.32 30.04 31.57 12,745,787 +1.54(+5.13%)
Dec 07, 2022 28.09 30.26 25.95 30.03 17,901,082 +4.30(+16.71%)
Dec 06, 2022 27.15 28.26 25.44 25.73 15,764,152 -2.34(-8.34%)
Dec 05, 2022 30.41 30.98 27.50 28.07 19,253,910 -7.41(-20.89%)
Dec 02, 2022 38.13 40.56 35.06 35.48 13,493,644 -7.17(-16.81%)
Dec 01, 2022 45.97 46.80 40.94 42.65 7,199,652 -1.50(-3.40%)
Nov 30, 2022 48.19 48.34 42.11 44.15 8,025,667 -3.92(-8.15%)
Nov 29, 2022 47.74 50.13 45.86 48.07 6,080,717 -0.98(-2.00%)
Nov 28, 2022 45.55 49.69 45.40 49.05 6,658,881 -1.64(-3.24%)
Nov 25, 2022 52.30 54.95 50.44 50.69 4,126,650 -3.91(-7.16%)
Nov 23, 2022 59.29 59.45 52.67 54.60 9,677,287 +3.10(+6.02%)
Nov 22, 2022 46.27 52.12 45.36 51.50 7,868,468 +4.56(+9.71%)
Nov 21, 2022 44.89 48.42 44.63 46.94 5,823,450 +4.97(+11.84%)
Nov 18, 2022 38.37 42.92 38.30 41.97 5,301,403 -0.14(-0.33%)
Nov 17, 2022 42.23 43.88 40.22 42.11 6,002,232 +1.99(+4.96%)
Nov 16, 2022 35.27 40.50 34.65 40.12 9,817,045 +1.47(+3.80%)
Nov 15, 2022 36.16 38.84 35.33 38.65 6,661,125 +0.76(+2.01%)
Nov 14, 2022 41.36 41.52 36.18 37.89 6,896,689 +1.11(+3.02%)
Nov 11, 2022 41.32 43.46 35.08 36.78 8,369,322 -2.59(-6.58%)
Nov 10, 2022 38.17 40.70 36.70 39.37 5,162,648 +2.57(+6.98%)
Nov 09, 2022 36.29 38.24 34.85 36.80 7,324,317 -4.30(-10.46%)
Nov 08, 2022 43.02 43.03 38.65 41.10 8,021,760 -5.79(-12.35%)
Nov 07, 2022 49.48 52.69 44.95 46.89 6,143,410 +3.08(+7.03%)
Nov 04, 2022 39.60 44.60 37.60 43.81 5,605,398 +6.51(+17.45%)
Nov 03, 2022 39.01 40.35 36.80 37.30 3,048,390 -2.81(-7.01%)
Nov 02, 2022 40.15 40.11 4,496,682 +3.47(+9.47%)
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.