Ultra Bloomberg Natural Gas ETF (NY: BOIL )

67.18 USD +1.16 (+1.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 68.59 69.48 64.24 67.18 1,641,354 +1.16(+1.76%)
Oct 21, 2021 64.85 66.38 61.57 66.02 1,417,609 -0.19(-0.29%)
Oct 20, 2021 60.71 67.24 60.41 66.21 1,300,875 +2.71(+4.27%)
Oct 19, 2021 59.33 64.32 58.93 63.50 1,805,198 +2.41(+3.94%)
Oct 18, 2021 66.39 67.59 60.87 61.09 1,934,660 -9.75(-13.76%)
Oct 15, 2021 72.88 74.79 70.17 70.84 1,681,472 -4.98(-6.57%)
Oct 14, 2021 79.45 82.80 74.12 75.82 1,448,159 +0.07(+0.09%)
Oct 13, 2021 69.75 76.83 68.08 75.75 1,122,668 +5.16(+7.31%)
Oct 12, 2021 67.00 72.21 66.26 70.59 1,512,229 +1.41(+2.04%)
Oct 11, 2021 68.75 71.44 66.89 69.18 1,969,833 -5.23(-7.03%)
Oct 08, 2021 75.71 76.69 73.00 74.41 1,342,931 -4.26(-5.42%)
Oct 07, 2021 75.65 79.46 70.55 78.67 2,354,968 +1.40(+1.81%)
Oct 06, 2021 82.60 83.62 75.95 77.27 3,224,638 -17.94(-18.84%)
Oct 05, 2021 89.39 97.82 89.35 95.21 2,291,779 +11.15(+13.26%)
Oct 04, 2021 84.58 88.46 79.97 84.06 2,243,723 +8.87(+11.80%)
Oct 01, 2021 78.22 80.39 74.79 75.19 1,389,615 -7.11(-8.64%)
Sep 30, 2021 74.51 84.18 73.66 82.30 2,164,282 +10.01(+13.85%)
Sep 29, 2021 76.70 78.26 71.54 72.29 1,427,409 -10.67(-12.86%)
Sep 28, 2021 86.41 91.00 78.49 82.96 3,089,216 -1.47(-1.74%)
Sep 27, 2021 76.00 85.00 74.38 84.43 1,773,446 +16.87(+24.97%)
Sep 24, 2021 65.02 67.92 63.00 67.56 1,032,787 +3.22(+5.00%)
Sep 23, 2021 59.74 64.50 59.72 64.34 1,186,650 +6.98(+12.17%)
Sep 22, 2021 57.82 59.46 57.30 57.36 517,381 -1.57(-2.66%)
Sep 21, 2021 59.68 60.17 56.23 58.93 913,030 -2.89(-4.67%)
Sep 20, 2021 65.17 67.30 61.00 61.82 780,302 -2.84(-4.39%)
Sep 17, 2021 68.53 69.79 64.29 64.66 926,781 -6.30(-8.88%)
Sep 16, 2021 73.50 74.33 69.36 70.96 1,292,544 -4.64(-6.14%)
Sep 15, 2021 78.04 80.73 71.45 75.60 1,246,546 +4.51(+6.34%)
Sep 14, 2021 70.59 72.22 68.71 71.09 686,509 +3.00(+4.41%)
Sep 13, 2021 67.23 70.62 66.91 68.09 819,276 +5.49(+8.77%)
Sep 10, 2021 63.56 63.58 61.18 62.60 461,650 -1.18(-1.85%)
Sep 09, 2021 61.22 64.89 59.45 63.78 807,104 +1.82(+2.94%)
Sep 08, 2021 59.95 63.78 59.15 61.96 1,124,425 +8.11(+15.06%)
Sep 07, 2021 56.17 56.34 53.53 53.85 538,075 -3.07(-5.39%)
Sep 03, 2021 56.86 57.23 55.92 56.92 394,691 +1.48(+2.67%)
Sep 02, 2021 55.64 57.34 54.72 55.44 785,912 +0.61(+1.11%)
Sep 01, 2021 51.36 56.74 51.23 54.83 1,278,639 +5.05(+10.14%)
Aug 31, 2021 47.42 50.40 47.15 49.78 438,581 +1.32(+2.72%)
Aug 30, 2021 46.97 48.87 46.22 48.46 637,161 -1.40(-2.81%)
Aug 27, 2021 48.92 50.00 48.40 49.86 703,186 +3.82(+8.30%)
Aug 26, 2021 42.32 46.66 42.19 46.04 1,129,735 +5.12(+12.51%)
Aug 25, 2021 40.72 42.38 40.15 40.92 649,053 +0.66(+1.64%)
Aug 24, 2021 40.74 40.89 40.10 40.26 266,247 -0.85(-2.07%)
Aug 23, 2021 40.05 41.37 39.47 41.11 440,105 +1.89(+4.82%)
Aug 20, 2021 40.86 41.09 39.09 39.22 476,379 -0.28(-0.71%)
Aug 19, 2021 38.01 39.86 37.24 39.50 774,744 +0.50(+1.28%)
Aug 18, 2021 39.58 39.80 38.22 39.00 617,223 -0.04(-0.10%)
Aug 17, 2021 39.85 40.00 38.59 39.04 736,203 -2.47(-5.95%)
Aug 16, 2021 41.20 42.24 41.20 41.51 512,004 +1.97(+4.98%)
Aug 13, 2021 40.99 41.59 39.49 39.54 1,109,860 -1.27(-3.11%)
Aug 12, 2021 42.90 43.38 40.59 40.81 1,077,446 -3.02(-6.89%)
Aug 11, 2021 42.41 44.21 42.26 43.83 780,991 -0.91(-2.03%)
Aug 10, 2021 44.61 45.25 44.03 44.74 602,983 +1.41(+3.25%)
Aug 09, 2021 44.30 44.42 42.62 43.33 751,958 -2.05(-4.52%)
Aug 06, 2021 45.78 46.71 45.10 45.38 491,601 -0.83(-1.80%)
Aug 05, 2021 46.57 47.00 45.49 46.21 926,716 +0.14(+0.30%)
Aug 04, 2021 45.02 47.02 45.02 46.07 628,096 +1.98(+4.49%)
Aug 03, 2021 42.75 44.25 42.50 44.09 355,119 +2.37(+5.68%)
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.