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

7.470 -0.610 (-7.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 733.20 740.60 699.20 705.00 93,843 -31.60(-4.29%)
Feb 25, 2022 752.40 744.20 712.60 736.60 137,743 -48.00(-6.12%)
Feb 24, 2022 849.80 871.55 772.20 784.60 197,669 +18.00(+2.35%)
Feb 23, 2022 757.60 803.00 753.00 766.60 158,988 +39.20(+5.39%)
Feb 22, 2022 756.60 772.60 715.00 727.40 156,536 +24.00(+3.41%)
Feb 18, 2022 703.40 0 -24.40(-3.35%)
Feb 17, 2022 740.60 766.00 693.60 727.80 148,243 -14.40(-1.94%)
Feb 16, 2022 717.00 771.40 707.00 742.20 177,340 +59.40(+8.70%)
Feb 15, 2022 674.40 688.62 643.00 682.80 179,521 +44.40(+6.95%)
Feb 14, 2022 614.20 650.00 608.60 638.40 203,717 +50.80(+8.65%)
Feb 11, 2022 566.60 606.80 560.80 587.60 235,842 +5.40(+0.93%)
Feb 10, 2022 571.00 592.22 558.40 582.20 109,583 -11.40(-1.92%)
Feb 09, 2022 605.40 610.40 586.80 593.60 152,000 -61.80(-9.43%)
Feb 08, 2022 683.00 703.20 651.10 655.40 120,982 -21.60(-3.19%)
Feb 07, 2022 686.80 703.00 623.00 677.00 197,891 -86.20(-11.29%)
Feb 04, 2022 861.80 900.50 750.00 763.20 176,481 -148.00(-16.24%)
Feb 03, 2022 880.00 865.22 911.20 252,353 -209.20(-18.67%)
Feb 02, 2022 1091 1177 1061 1120 288,911 +195.40(+21.12%)
Feb 01, 2022 876.20 927.00 838.00 925.00 197,327 +5.60(+0.61%)
Jan 31, 2022 908.00 958.20 919.40 178,373 +78.60(+9.35%)
Jan 28, 2022 884.20 907.42 814.40 840.80 265,572 +101.20(+13.68%)
Jan 27, 2022 651.00 760.80 642.49 739.60 216,617 +112.60(+17.96%)
Jan 26, 2022 670.00 671.38 620.20 627.00 130,183 +35.20(+5.95%)
Jan 25, 2022 585.00 603.40 570.20 591.80 63,182 +21.00(+3.68%)
Jan 24, 2022 575.60 600.96 565.40 570.80 126,777 +19.20(+3.48%)
Jan 21, 2022 546.00 575.83 533.80 551.60 115,162 +23.40(+4.43%)
Jan 20, 2022 547.40 550.20 519.40 528.20 153,960 -54.40(-9.34%)
Jan 19, 2022 655.00 656.00 581.00 582.60 123,906 -77.40(-11.73%)
Jan 18, 2022 673.20 676.00 634.20 660.00 95,690 +7.00(+1.07%)
Jan 14, 2022 653.00 0 +13.80(+2.16%)
Jan 13, 2022 681.20 690.00 634.00 639.20 146,425 -102.00(-13.76%)
Jan 12, 2022 692.80 754.70 676.43 741.20 146,789 +113.60(+18.10%)
Jan 11, 2022 592.20 636.40 587.40 627.60 79,329 +20.40(+3.36%)
Jan 10, 2022 601.60 611.08 570.80 607.20 122,914 +48.00(+8.58%)
Jan 07, 2022 564.40 581.80 555.22 559.20 160,318 +5.20(+0.94%)
Jan 06, 2022 548.20 558.00 537.20 554.00 84,665 +6.80(+1.24%)
Jan 05, 2022 544.40 562.40 527.80 547.20 157,910 +22.20(+4.23%)
Jan 04, 2022 547.80 552.80 514.60 525.00 181,801 -27.20(-4.93%)
Jan 03, 2022 521.80 554.80 494.00 552.20 200,823 +30.40(+5.83%)
Dec 31, 2021 510.60 531.20 488.84 521.80 212,823 +38.40(+7.94%)
Dec 30, 2021 533.40 541.40 473.60 483.40 317,506 -68.20(-12.36%)
Dec 29, 2021 585.80 597.17 545.60 551.60 159,901 -22.20(-3.87%)
Dec 28, 2021 549.60 579.60 544.00 573.80 85,523 -3.00(-0.52%)
Dec 27, 2021 534.80 588.00 532.66 576.80 143,381 +70.60(+13.95%)
Dec 23, 2021 508.00 526.60 477.00 506.20 244,124 -53.60(-9.57%)
Dec 22, 2021 574.60 586.00 556.20 559.80 84,783 +21.00(+3.90%)
Dec 21, 2021 536.40 559.00 535.00 538.80 77,710 -4.40(-0.81%)
Dec 20, 2021 553.40 565.60 531.20 543.20 69,947 +29.60(+5.76%)
Dec 17, 2021 522.20 552.20 509.40 513.60 103,468 -29.00(-5.34%)
Dec 16, 2021 571.20 578.60 530.40 542.60 80,489 -12.60(-2.27%)
Dec 15, 2021 577.20 579.00 550.42 555.20 72,190 +3.00(+0.54%)
Dec 14, 2021 548.20 557.00 526.40 552.20 90,485 -15.60(-2.75%)
Dec 13, 2021 624.80 634.38 549.02 567.80 147,140 -12.60(-2.17%)
Dec 10, 2021 579.80 603.18 563.60 580.40 96,838 +30.00(+5.45%)
Dec 09, 2021 562.00 590.00 547.00 550.40 113,757 -9.40(-1.68%)
Dec 08, 2021 580.60 581.80 555.40 559.80 131,155 +25.80(+4.83%)
Dec 07, 2021 538.00 576.00 517.80 534.00 189,188 +14.40(+2.77%)
Dec 06, 2021 537.20 545.20 508.00 519.60 276,761 -128.80(-19.86%)
Dec 03, 2021 669.40 706.80 647.20 648.40 122,294 -12.40(-1.88%)
Dec 02, 2021 717.00 731.20 640.00 660.80 181,296 -46.40(-6.56%)
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.