Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

45.54 -5.84 (-11.37%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 22, 2024 45.48 46.39 44.06 45.54 4,203,555 -5.84(-11.37%)
Nov 21, 2024 52.89 53.70 49.08 51.38 4,142,129 +2.64(+5.42%)
Nov 20, 2024 46.17 49.15 45.45 48.74 4,823,660 +5.55(+12.85%)
Nov 19, 2024 42.77 45.11 42.16 43.19 2,897,716 +0.82(+1.94%)
Nov 18, 2024 40.77 42.86 40.75 42.37 1,994,856 +2.20(+5.48%)
Nov 15, 2024 38.63 40.45 38.48 40.17 1,886,921 +1.36(+3.50%)
Nov 14, 2024 42.20 42.86 38.75 38.81 3,501,103 -5.08(-11.57%)
Nov 13, 2024 40.37 44.00 39.94 43.89 2,899,034 +2.56(+6.19%)
Nov 12, 2024 41.36 43.50 40.13 41.33 2,771,456 -0.26(-0.63%)
Nov 11, 2024 41.40 42.23 40.61 41.59 3,743,833 +5.56(+15.43%)
Nov 08, 2024 37.41 38.12 35.68 36.03 1,973,472 -0.96(-2.60%)
Nov 07, 2024 36.82 37.41 35.98 36.99 2,794,822 +29.35(+384.16%)
Nov 06, 2024 7.570 7.860 7.470 7.640 11,351,032 +0.35(+4.80%)
Nov 05, 2024 7.840 7.880 7.190 7.290 14,653,785 -0.56(-7.13%)
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.